KissMeData/170920/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	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-100	5	-0.69	5674182440	392200	253.66	14690	15020	14000	18720	10080	14400	14467.59	2.13	0	-119458	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1402	-5.06	1.50	12	4.00	-2827.00	9531.00	20200	20240125	-29.21	7390	20231101	93.50	20200	-29.21	20240125	11970	19.47	20240328	20200	-29.21	20240125	7390	93.50	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
3	20240531	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-240	5	-1.67	5366614240	370726	239.77	14690	15020	14000	18720	10080	14400	14475.96	2.13	0	-110101	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1388	-5.01	1.49	12	3.78	-2827.00	9531.00	20200	20240125	-29.90	7390	20231101	91.61	20200	-29.90	20240125	11970	18.30	20240328	20200	-29.90	20240125	7390	91.61	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
4	20240531	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-110	5	-0.76	5200058300	359008	232.19	14690	15020	14000	18720	10080	14400	14484.52	2.13	0	-105593	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1401	-5.05	1.50	12	3.66	-2827.00	9531.00	20200	20240125	-29.26	7390	20231101	93.37	20200	-29.26	20240125	11970	19.38	20240328	20200	-29.26	20240125	7390	93.37	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
5	20240531	130929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14080	-320	5	-2.22	4684224330	322592	208.64	14690	15020	14000	18720	10080	14400	14520.58	2.13	0	-119369	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1381	-4.98	1.48	12	3.29	-2827.00	9531.00	20200	20240125	-30.30	7390	20231101	90.53	20200	-30.30	20240125	11970	17.63	20240328	20200	-30.30	20240125	7390	90.53	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
6	20240531	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	-210	5	-1.46	4364163040	299921	193.98	14690	15020	14000	18720	10080	14400	14551.04	2.13	0	-118828	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1391	-5.02	1.49	12	3.06	-2827.00	9531.00	20200	20240125	-29.75	7390	20231101	92.02	20200	-29.75	20240125	11970	18.55	20240328	20200	-29.75	20240125	7390	92.02	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
7	20240531	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-270	5	-1.88	4218387680	289602	187.31	14690	15020	14000	18720	10080	14400	14566.16	2.13	0	-120770	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1386	-5.00	1.48	12	2.95	-2827.00	9531.00	20200	20240125	-30.05	7390	20231101	91.20	20200	-30.05	20240125	11970	18.05	20240328	20200	-30.05	20240125	7390	91.20	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
8	20240531	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-260	5	-1.81	3876709870	265512	171.72	14690	15020	14000	18720	10080	14400	14600.88	2.13	0	-115010	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1387	-5.00	1.48	12	2.71	-2827.00	9531.00	20200	20240125	-30.00	7390	20231101	91.34	20200	-30.00	20240125	11970	18.13	20240328	20200	-30.00	20240125	7390	91.34	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
9	20240531	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	190	2	1.32	223678520	15302	9.90	14690	14710	14450	18720	10080	14400	14617.60	2.13	0	-3558	15093	14746	14443	14096	13793	14920	14270	49	4320	500	10080	10	1	9805620	1431	-5.16	1.53	12	0.16	-2827.00	9531.00	20200	20240125	-27.77	7390	20231101	97.43	20200	-27.77	20240125	11970	21.89	20240328	20200	-27.77	20240125	7390	97.43	20231101	4.65	N	170920	500	49 억		209004	N	N	0	N	00	N
10	20240530	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	0	3	0.00	2219706720	154139	25.22	14300	14790	14140	18720	10080	14400	14400.68	2.35	0	-21438	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1412	-5.09	1.51	12	1.57	-2827.00	9531.00	20200	20240125	-28.71	7390	20231101	94.86	20200	-28.71	20240125	11970	20.30	20240328	20200	-28.71	20240125	7390	94.86	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
11	20240530	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	130	2	0.90	1880461440	130699	21.38	14300	14790	14140	18720	10080	14400	14387.72	2.35	0	-13800	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1425	-5.14	1.52	12	1.33	-2827.00	9531.00	20200	20240125	-28.07	7390	20231101	96.62	20200	-28.07	20240125	11970	21.39	20240328	20200	-28.07	20240125	7390	96.62	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
12	20240530	140922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	260	2	1.81	1530760020	106642	17.45	14300	14790	14140	18720	10080	14400	14354.15	2.35	0	-6151	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1438	-5.19	1.54	12	1.09	-2827.00	9531.00	20200	20240125	-27.43	7390	20231101	98.38	20200	-27.43	20240125	11970	22.47	20240328	20200	-27.43	20240125	7390	98.38	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
13	20240530	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-60	5	-0.42	1168596690	81699	13.37	14300	14570	14140	18720	10080	14400	14303.57	2.35	0	-5890	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1406	-5.07	1.50	12	0.83	-2827.00	9531.00	20200	20240125	-29.01	7390	20231101	94.05	20200	-29.01	20240125	11970	19.80	20240328	20200	-29.01	20240125	7390	94.05	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
14	20240530	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-150	5	-1.04	1044683500	73023	11.95	14300	14570	14140	18720	10080	14400	14306.10	2.35	0	-6386	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1397	-5.04	1.50	12	0.74	-2827.00	9531.00	20200	20240125	-29.46	7390	20231101	92.83	20200	-29.46	20240125	11970	19.05	20240328	20200	-29.46	20240125	7390	92.83	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
15	20240530	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-170	5	-1.18	963364510	67306	11.01	14300	14570	14140	18720	10080	14400	14313.07	2.35	0	-6298	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1395	-5.03	1.49	12	0.69	-2827.00	9531.00	20200	20240125	-29.55	7390	20231101	92.56	20200	-29.55	20240125	11970	18.88	20240328	20200	-29.55	20240125	7390	92.56	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
16	20240530	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	-170	5	-1.18	778757580	54340	8.89	14300	14570	14140	18720	10080	14400	14331.08	2.35	0	-5895	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1395	-5.03	1.49	12	0.55	-2827.00	9531.00	20200	20240125	-29.55	7390	20231101	92.56	20200	-29.55	20240125	11970	18.88	20240328	20200	-29.55	20240125	7390	92.56	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
17	20240530	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	50	2	0.35	91275850	6383	1.04	14300	14450	14220	18720	10080	14400	14298.24	2.35	0	-145	15733	15066	14563	13896	13393	14815	13645	49	4320	500	10080	10	1	9805620	1417	-5.11	1.52	12	0.07	-2827.00	9531.00	20200	20240125	-28.47	7390	20231101	95.53	20200	-28.47	20240125	11970	20.72	20240328	20200	-28.47	20240125	7390	95.53	20231101	4.46	N	170920	500	49 억		230541	N	N	0	N	00	N
18	20240529	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-780	5	-5.14	8815737430	609317	229.39	15010	15230	14060	19730	10630	15180	14468.22	1.68	0	52533	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1412	-5.09	1.51	12	6.21	-2827.00	9531.00	20200	20240125	-28.71	7390	20231101	94.86	20200	-28.71	20240125	11970	20.30	20240328	20200	-28.71	20240125	7390	94.86	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
19	20240529	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-960	5	-6.32	8555446860	591197	222.57	15010	15230	14060	19730	10630	15180	14471.38	1.68	0	54303	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1394	-5.03	1.49	12	6.03	-2827.00	9531.00	20200	20240125	-29.60	7390	20231101	92.42	20200	-29.60	20240125	11970	18.80	20240328	20200	-29.60	20240125	7390	92.42	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
20	20240529	140915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-850	5	-5.60	7120780270	489870	184.42	15010	15230	14060	19730	10630	15180	14536.05	1.68	0	65846	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1405	-5.07	1.50	12	5.00	-2827.00	9531.00	20200	20240125	-29.06	7390	20231101	93.91	20200	-29.06	20240125	11970	19.72	20240328	20200	-29.06	20240125	7390	93.91	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
21	20240529	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-890	5	-5.86	6861905640	471755	177.60	15010	15230	14060	19730	10630	15180	14545.47	1.68	0	64255	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1401	-5.05	1.50	12	4.81	-2827.00	9531.00	20200	20240125	-29.26	7390	20231101	93.37	20200	-29.26	20240125	11970	19.38	20240328	20200	-29.26	20240125	7390	93.37	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
22	20240529	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-830	5	-5.47	6381058260	438129	164.94	15010	15230	14060	19730	10630	15180	14564.32	1.68	0	63545	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1407	-5.08	1.51	12	4.47	-2827.00	9531.00	20200	20240125	-28.96	7390	20231101	94.18	20200	-28.96	20240125	11970	19.88	20240328	20200	-28.96	20240125	7390	94.18	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
23	20240529	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-580	5	-3.82	4092612750	278058	104.68	15010	15230	14450	19730	10630	15180	14718.54	1.68	0	37797	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1432	-5.16	1.53	12	2.84	-2827.00	9531.00	20200	20240125	-27.72	7390	20231101	97.56	20200	-27.72	20240125	11970	21.97	20240328	20200	-27.72	20240125	7390	97.56	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
24	20240529	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-620	5	-4.08	3146431170	213518	80.38	15010	15230	14450	19730	10630	15180	14736.12	1.68	0	28707	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1428	-5.15	1.53	12	2.18	-2827.00	9531.00	20200	20240125	-27.92	7390	20231101	97.02	20200	-27.92	20240125	11970	21.64	20240328	20200	-27.92	20240125	7390	97.02	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
25	20240529	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-20	5	-0.13	210947170	13947	5.25	15010	15230	15010	19730	10630	15180	15124.87	1.68	0	2661	16093	15636	15363	14906	14633	15500	14770	49	4550	500	10620	10	1	9805620	1487	-5.36	1.59	12	0.14	-2827.00	9531.00	20200	20240125	-24.95	7390	20231101	105.14	20200	-24.95	20240125	11970	26.65	20240328	20200	-24.95	20240125	7390	105.14	20231101	4.87	N	170920	500	49 억		165191	N	N	0	N	00	N
26	20240528	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-270	5	-1.75	4041558030	263818	45.24	15520	15820	15090	20050	10820	15450	15319.70	1.69	0	-9333	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1488	-5.37	1.59	12	2.69	-2827.00	9531.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	11970	26.82	20240328	20200	-24.85	20240125	7390	105.41	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
27	20240528	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-270	5	-1.75	3927800490	256324	43.95	15520	15820	15090	20050	10820	15450	15323.57	1.69	0	-9691	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1488	-5.37	1.59	12	2.61	-2827.00	9531.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	11970	26.82	20240328	20200	-24.85	20240125	7390	105.41	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
28	20240528	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-270	5	-1.75	3268522840	212773	36.48	15520	15820	15150	20050	10820	15450	15361.54	1.69	0	2732	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1488	-5.37	1.59	12	2.17	-2827.00	9531.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	11970	26.82	20240328	20200	-24.85	20240125	7390	105.41	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
29	20240528	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-250	5	-1.62	2769885150	179996	30.86	15520	15820	15150	20050	10820	15450	15388.59	1.69	0	-1051	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1490	-5.38	1.59	12	1.84	-2827.00	9531.00	20200	20240125	-24.75	7390	20231101	105.68	20200	-24.75	20240125	11970	26.98	20240328	20200	-24.75	20240125	7390	105.68	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
30	20240528	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-270	5	-1.75	2555320740	165896	28.45	15520	15820	15150	20050	10820	15450	15403.15	1.69	0	-2856	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1488	-5.37	1.59	12	1.69	-2827.00	9531.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	11970	26.82	20240328	20200	-24.85	20240125	7390	105.41	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
31	20240528	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-220	5	-1.42	2101971990	136070	23.33	15520	15820	15150	20050	10820	15450	15447.73	1.69	0	-7377	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1493	-5.39	1.60	12	1.39	-2827.00	9531.00	20200	20240125	-24.60	7390	20231101	106.09	20200	-24.60	20240125	11970	27.23	20240328	20200	-24.60	20240125	7390	106.09	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
32	20240528	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-120	5	-0.78	1659543370	107032	18.35	15520	15820	15150	20050	10820	15450	15505.12	1.69	0	-9486	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1503	-5.42	1.61	12	1.09	-2827.00	9531.00	20200	20240125	-24.11	7390	20231101	107.44	20200	-24.11	20240125	11970	28.07	20240328	20200	-24.11	20240125	7390	107.44	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
33	20240528	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	-70	5	-0.45	171435960	11101	1.90	15520	15590	15300	20050	10820	15450	15443.28	1.69	0	-678	16496	15972	15486	14962	14476	15730	14720	49	4600	500	10810	10	1	9805620	1508	-5.44	1.61	12	0.11	-2827.00	9531.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	11970	28.49	20240328	20200	-23.86	20240125	7390	108.12	20231101	5.15	N	170920	500	49 억		165639	N	N	0	N	00	N
34	20240527	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-200	5	-1.28	8845964550	577959	32.64	16000	16010	15000	20300	10960	15650	15304.40	1.42	0	16455	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1515	-5.47	1.62	12	5.89	-2827.00	9531.00	20200	20240125	-23.51	7390	20231101	109.07	20200	-23.51	20240125	11970	29.07	20240328	20200	-23.51	20240125	7390	109.07	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
35	20240527	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-160	5	-1.02	8340628440	545315	30.79	16000	16010	15000	20300	10960	15650	15293.86	1.42	0	6915	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1519	-5.48	1.63	12	5.56	-2827.00	9531.00	20200	20240125	-23.32	7390	20231101	109.61	20200	-23.32	20240125	11970	29.41	20240328	20200	-23.32	20240125	7390	109.61	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
36	20240527	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-470	5	-3.00	7661163880	500996	28.29	16000	16010	15000	20300	10960	15650	15290.55	1.42	0	-10971	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1488	-5.37	1.59	12	5.11	-2827.00	9531.00	20200	20240125	-24.85	7390	20231101	105.41	20200	-24.85	20240125	11970	26.82	20240328	20200	-24.85	20240125	7390	105.41	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
37	20240527	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-500	5	-3.19	7144964250	466895	26.37	16000	16010	15000	20300	10960	15650	15301.78	1.42	0	-17735	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1486	-5.36	1.59	12	4.76	-2827.00	9531.00	20200	20240125	-25.00	7390	20231101	105.01	20200	-25.00	20240125	11970	26.57	20240328	20200	-25.00	20240125	7390	105.01	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
38	20240527	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-530	5	-3.39	6663323500	434896	24.56	16000	16010	15000	20300	10960	15650	15320.25	1.42	0	-25060	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1483	-5.35	1.59	12	4.44	-2827.00	9531.00	20200	20240125	-25.15	7390	20231101	104.60	20200	-25.15	20240125	11970	26.32	20240328	20200	-25.15	20240125	7390	104.60	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
39	20240527	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-640	5	-4.09	6189042580	403597	22.79	16000	16010	15000	20300	10960	15650	15333.27	1.42	0	-28164	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1472	-5.31	1.57	12	4.12	-2827.00	9531.00	20200	20240125	-25.69	7390	20231101	103.11	20200	-25.69	20240125	11970	25.40	20240328	20200	-25.69	20240125	7390	103.11	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
40	20240527	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-530	5	-3.39	4744609000	307704	17.38	16000	16010	15110	20300	10960	15650	15418.01	1.42	0	-36101	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1483	-5.35	1.59	12	3.14	-2827.00	9531.00	20200	20240125	-25.15	7390	20231101	104.60	20200	-25.15	20240125	11970	26.32	20240328	20200	-25.15	20240125	7390	104.60	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
41	20240527	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	110	2	0.70	1558962270	99484	5.62	16000	16010	15400	20300	10960	15650	15670.87	1.42	0	-15458	19403	17526	16473	14596	13543	17000	14070	49	4650	500	10950	10	1	9805620	1545	-5.57	1.65	12	1.01	-2827.00	9531.00	20200	20240125	-21.98	7390	20231101	113.26	20200	-21.98	20240125	11970	31.66	20240328	20200	-21.98	20240125	7390	113.26	20231101	4.90	N	170920	500	49 억		139084	N	N	0	N	00	N
42	20240524	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	-3480	5	-18.19	29105087740	1754010	313.25	18100	18350	15420	24850	13400	19130	16595.18	1.24	0	22188	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1535	-5.54	1.64	12	17.89	-2827.00	9531.00	20200	20240125	-22.52	7390	20231101	111.77	20200	-22.52	20240125	11970	30.74	20240328	20200	-22.52	20240125	7390	111.77	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
43	20240524	150820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	-3590	5	-18.77	27403676140	1644598	293.71	18100	18350	15540	24850	13400	19130	16662.83	1.24	0	18863	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1524	-5.50	1.63	12	16.77	-2827.00	9531.00	20200	20240125	-23.07	7390	20231101	110.28	20200	-23.07	20240125	11970	29.82	20240328	20200	-23.07	20240125	7390	110.28	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
44	20240524	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15660	-3470	5	-18.14	23143315290	1373318	245.26	18100	18350	15580	24850	13400	19130	16852.11	1.24	0	21550	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1536	-5.54	1.64	12	14.01	-2827.00	9531.00	20200	20240125	-22.48	7390	20231101	111.91	20200	-22.48	20240125	11970	30.83	20240328	20200	-22.48	20240125	7390	111.91	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
45	20240524	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16370	-2760	5	-14.43	14922755070	857311	153.11	18100	18350	16370	24850	13400	19130	17406.46	1.24	0	36804	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1605	-5.79	1.72	12	8.74	-2827.00	9531.00	20200	20240125	-18.96	7390	20231101	121.52	20200	-18.96	20240125	11970	36.76	20240328	20200	-18.96	20240125	7390	121.52	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
46	20240524	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	-2120	5	-11.08	11378700780	644363	115.08	18100	18350	16900	24850	13400	19130	17658.82	1.24	0	28570	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1668	-6.02	1.78	12	6.57	-2827.00	9531.00	20200	20240125	-15.79	7390	20231101	130.18	20200	-15.79	20240125	11970	42.11	20240328	20200	-15.79	20240125	7390	130.18	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
47	20240524	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17330	-1800	5	-9.41	8789592650	492904	88.03	18100	18350	17260	24850	13400	19130	17832.25	1.24	0	20525	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1699	-6.13	1.82	12	5.03	-2827.00	9531.00	20200	20240125	-14.21	7390	20231101	134.51	20200	-14.21	20240125	11970	44.78	20240328	20200	-14.21	20240125	7390	134.51	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
48	20240524	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17830	-1300	5	-6.80	6241456440	348264	62.20	18100	18350	17650	24850	13400	19130	17921.61	1.24	0	20442	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1748	-6.31	1.87	12	3.55	-2827.00	9531.00	20200	20240125	-11.73	7390	20231101	141.27	20200	-11.73	20240125	11970	48.96	20240328	20200	-11.73	20240125	7390	141.27	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
49	20240524	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	-1080	5	-5.65	2832168540	157395	28.11	18100	18350	17650	24850	13400	19130	17993.98	1.24	0	14357	20390	19760	19230	18600	18070	19495	18335	49	5720	500	13390	10	1	9805620	1770	-6.38	1.89	12	1.61	-2827.00	9531.00	20200	20240125	-10.64	7390	20231101	144.25	20200	-10.64	20240125	11970	50.79	20240328	20200	-10.64	20240125	7390	144.25	20231101	4.83	N	170920	500	49 억		121489	N	N	0	N	00	N
50	20240523	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	-310	5	-1.59	10433193530	543851	47.86	19720	19860	18700	25250	13610	19440	19183.99	1.78	0	-60507	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1876	-6.77	2.01	12	5.55	-2827.00	9531.00	20200	20240125	-5.30	7390	20231101	158.86	20200	-5.30	20240125	11970	59.82	20240328	20200	-5.30	20240125	7390	158.86	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
51	20240523	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	-190	5	-0.98	10070520220	524910	46.19	19720	19860	18700	25250	13610	19440	19185.23	1.78	0	-59473	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1888	-6.81	2.02	12	5.35	-2827.00	9531.00	20200	20240125	-4.70	7390	20231101	160.49	20200	-4.70	20240125	11970	60.82	20240328	20200	-4.70	20240125	7390	160.49	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
52	20240523	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19370	-70	5	-0.36	9245546680	482012	42.42	19720	19860	18700	25250	13610	19440	19181.15	1.78	0	-56749	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1899	-6.85	2.03	12	4.92	-2827.00	9531.00	20200	20240125	-4.11	7390	20231101	162.11	20200	-4.11	20240125	11970	61.82	20240328	20200	-4.11	20240125	7390	162.11	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
53	20240523	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19430	-10	5	-0.05	7126219890	373805	32.90	19720	19780	18700	25250	13610	19440	19064.00	1.78	0	-51907	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1905	-6.87	2.04	12	3.81	-2827.00	9531.00	20200	20240125	-3.81	7390	20231101	162.92	20200	-3.81	20240125	11970	62.32	20240328	20200	-3.81	20240125	7390	162.92	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
54	20240523	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-620	5	-3.19	5359772770	280860	24.72	19720	19780	18740	25250	13610	19440	19083.43	1.78	0	-34659	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1845	-6.66	1.97	12	2.86	-2827.00	9531.00	20200	20240125	-6.83	7390	20231101	154.67	20200	-6.83	20240125	11970	57.23	20240328	20200	-6.83	20240125	7390	154.67	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
55	20240523	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18980	-460	5	-2.37	4682220060	244972	21.56	19720	19780	18740	25250	13610	19440	19113.29	1.78	0	-25822	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1861	-6.71	1.99	12	2.50	-2827.00	9531.00	20200	20240125	-6.04	7390	20231101	156.83	20200	-6.04	20240125	11970	58.56	20240328	20200	-6.04	20240125	7390	156.83	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
56	20240523	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19030	-410	5	-2.11	3773524940	196923	17.33	19720	19780	18740	25250	13610	19440	19162.44	1.78	0	-20936	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1866	-6.73	2.00	12	2.01	-2827.00	9531.00	20200	20240125	-5.79	7390	20231101	157.51	20200	-5.79	20240125	11970	58.98	20240328	20200	-5.79	20240125	7390	157.51	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
57	20240523	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-380	5	-1.95	1798463400	93204	8.20	19720	19780	18800	25250	13610	19440	19295.99	1.78	0	-18916	21113	20276	19213	18376	17313	20695	18795	49	5810	500	13600	10	1	9805620	1869	-6.74	2.00	12	0.95	-2827.00	9531.00	20200	20240125	-5.64	7390	20231101	157.92	20200	-5.64	20240125	11970	59.23	20240328	20200	-5.64	20240125	7390	157.92	20231101	4.53	N	170920	500	49 억		174958	N	N	0	N	00	N
58	20240522	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19440	910	2	4.91	22021759210	1134103	82.15	18570	20050	18150	24050	12980	18530	19418.67	1.65	0	79719	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1906	-6.88	2.04	12	11.57	-2827.00	9531.00	20200	20240125	-3.76	7390	20231101	163.06	20200	-3.76	20240125	11970	62.41	20240328	20200	-3.76	20240125	7390	163.06	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
59	20240522	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	990	2	5.34	21331585080	1098656	79.58	18570	20050	18150	24050	12980	18530	19417.12	1.65	0	88171	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1914	-6.90	2.05	12	11.20	-2827.00	9531.00	20200	20240125	-3.37	7390	20231101	164.14	20200	-3.37	20240125	11970	63.07	20240328	20200	-3.37	20240125	7390	164.14	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
60	20240522	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	480	2	2.59	19374726810	996733	72.20	18570	20050	18150	24050	12980	18530	19439.42	1.65	0	73867	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1864	-6.72	1.99	12	10.16	-2827.00	9531.00	20200	20240125	-5.89	7390	20231101	157.24	20200	-5.89	20240125	11970	58.81	20240328	20200	-5.89	20240125	7390	157.24	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
61	20240522	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	1220	2	6.58	16905481560	869000	62.95	18570	20050	18150	24050	12980	18530	19455.33	1.65	0	70409	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1937	-6.99	2.07	12	8.86	-2827.00	9531.00	20200	20240125	-2.23	7390	20231101	167.25	20200	-2.23	20240125	11970	65.00	20240328	20200	-2.23	20240125	7390	167.25	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
62	20240522	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19820	1290	2	6.96	15029644010	774001	56.06	18570	20050	18150	24050	12980	18530	19419.61	1.65	0	43973	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1943	-7.01	2.08	12	7.89	-2827.00	9531.00	20200	20240125	-1.88	7390	20231101	168.20	20200	-1.88	20240125	11970	65.58	20240328	20200	-1.88	20240125	7390	168.20	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
63	20240522	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19860	1330	2	7.18	12808149900	662599	47.99	18570	19960	18150	24050	12980	18530	19331.74	1.65	0	26849	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1947	-7.03	2.08	12	6.76	-2827.00	9531.00	20200	20240125	-1.68	7390	20231101	168.74	20200	-1.68	20240125	11970	65.91	20240328	20200	-1.68	20240125	7390	168.74	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
64	20240522	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19450	920	2	4.96	9347215700	487059	35.28	18570	19800	18150	24050	12980	18530	19192.91	1.65	0	8513	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1907	-6.88	2.04	12	4.97	-2827.00	9531.00	20200	20240125	-3.71	7390	20231101	163.19	20200	-3.71	20240125	11970	62.49	20240328	20200	-3.71	20240125	7390	163.19	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
65	20240522	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-230	5	-1.24	925642400	50345	3.65	18570	18600	18150	24050	12980	18530	18382.17	1.65	0	-11832	20210	19370	18410	17570	16610	19790	17990	49	5520	500	12970	10	1	9805620	1794	-6.47	1.92	12	0.51	-2827.00	9531.00	20200	20240125	-9.41	7390	20231101	147.63	20200	-9.41	20240125	11970	52.88	20240328	20200	-9.41	20240125	7390	147.63	20231101	4.62	N	170920	500	49 억		161910	N	N	0	N	00	N
66	20240521	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	1540	2	9.06	25526843870	1375412	330.97	17450	19250	17450	22050	11900	16990	18559.50	0.63	0	117773	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1817	-6.55	1.94	12	14.03	-2827.00	9531.00	20200	20240125	-8.27	7390	20231101	150.74	20200	-8.27	20240125	11970	54.80	20240328	20200	-8.27	20240125	7390	150.74	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
67	20240521	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	1610	2	9.48	24865430600	1339667	322.37	17450	19250	17450	22050	11900	16990	18560.96	0.63	0	129146	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1824	-6.58	1.95	12	13.66	-2827.00	9531.00	20200	20240125	-7.92	7390	20231101	151.69	20200	-7.92	20240125	11970	55.39	20240328	20200	-7.92	20240125	7390	151.69	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
68	20240521	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	1660	2	9.77	23614641640	1272777	306.27	17450	19250	17450	22050	11900	16990	18553.70	0.63	0	118929	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1829	-6.60	1.96	12	12.98	-2827.00	9531.00	20200	20240125	-7.67	7390	20231101	152.37	20200	-7.67	20240125	11970	55.81	20240328	20200	-7.67	20240125	7390	152.37	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
69	20240521	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	1880	2	11.07	22622678200	1219913	293.55	17450	19250	17450	22050	11900	16990	18544.57	0.63	0	123742	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1850	-6.67	1.98	12	12.44	-2827.00	9531.00	20200	20240125	-6.58	7390	20231101	155.35	20200	-6.58	20240125	11970	57.64	20240328	20200	-6.58	20240125	7390	155.35	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
70	20240521	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	1880	2	11.07	20364210050	1101061	264.95	17450	19190	17450	22050	11900	16990	18495.15	0.63	0	117857	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1850	-6.67	1.98	12	11.23	-2827.00	9531.00	20200	20240125	-6.58	7390	20231101	155.35	20200	-6.58	20240125	11970	57.64	20240328	20200	-6.58	20240125	7390	155.35	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
71	20240521	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	1870	2	11.01	18404436770	997464	240.02	17450	19190	17450	22050	11900	16990	18451.30	0.63	0	97683	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1849	-6.67	1.98	12	10.17	-2827.00	9531.00	20200	20240125	-6.63	7390	20231101	155.21	20200	-6.63	20240125	11970	57.56	20240328	20200	-6.63	20240125	7390	155.21	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
72	20240521	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	1650	2	9.71	15038097850	818187	196.88	17450	19190	17450	22050	11900	16990	18379.87	0.63	0	57476	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1828	-6.59	1.96	12	8.34	-2827.00	9531.00	20200	20240125	-7.72	7390	20231101	152.23	20200	-7.72	20240125	11970	55.72	20240328	20200	-7.72	20240125	7390	152.23	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
73	20240521	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	810	2	4.77	2662322890	150137	36.13	17450	18320	17450	22050	11900	16990	17732.88	0.63	0	-12523	17850	17420	16560	16130	15270	17635	16345	49	5060	500	11890	10	1	9805620	1745	-6.30	1.87	12	1.53	-2827.00	9531.00	20200	20240125	-11.88	7390	20231101	140.87	20200	-11.88	20240125	11970	48.71	20240328	20200	-11.88	20240125	7390	140.87	20231101	4.56	N	170920	500	49 억		61917	N	N	0	N	00	N
74	20240517	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	-170	5	-1.07	2786228130	177965	44.75	15800	16000	15230	20550	11090	15840	15656.03	0.10	0	-41007	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1537	-5.54	1.64	12	1.81	-2827.00	9531.00	20200	20240125	-22.43	7390	20231101	112.04	20200	-22.43	20240125	11970	30.91	20240328	20200	-22.43	20240125	7390	112.04	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
75	20240517	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-60	5	-0.38	2600696420	166150	41.78	15800	16000	15230	20550	11090	15840	15652.70	0.10	0	-44003	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1547	-5.58	1.66	12	1.69	-2827.00	9531.00	20200	20240125	-21.88	7390	20231101	113.53	20200	-21.88	20240125	11970	31.83	20240328	20200	-21.88	20240125	7390	113.53	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
76	20240517	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	40	2	0.25	2277980810	145694	36.64	15800	16000	15230	20550	11090	15840	15635.38	0.10	0	-34564	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1557	-5.62	1.67	12	1.49	-2827.00	9531.00	20200	20240125	-21.39	7390	20231101	114.88	20200	-21.39	20240125	11970	32.66	20240328	20200	-21.39	20240125	7390	114.88	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
77	20240517	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15910	70	2	0.44	2080034520	133196	33.49	15800	16000	15230	20550	11090	15840	15616.34	0.10	0	-28038	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1560	-5.63	1.67	12	1.36	-2827.00	9531.00	20200	20240125	-21.24	7390	20231101	115.29	20200	-21.24	20240125	11970	32.92	20240328	20200	-21.24	20240125	7390	115.29	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
78	20240517	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	50	2	0.32	1749422240	112448	28.28	15800	16000	15230	20550	11090	15840	15557.61	0.10	0	-22861	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1558	-5.62	1.67	12	1.15	-2827.00	9531.00	20200	20240125	-21.34	7390	20231101	115.02	20200	-21.34	20240125	11970	32.75	20240328	20200	-21.34	20240125	7390	115.02	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
79	20240517	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-240	5	-1.52	1323651170	85555	21.51	15800	16000	15230	20550	11090	15840	15471.35	0.10	0	-17099	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1530	-5.52	1.64	12	0.87	-2827.00	9531.00	20200	20240125	-22.77	7390	20231101	111.10	20200	-22.77	20240125	11970	30.33	20240328	20200	-22.77	20240125	7390	111.10	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
80	20240517	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	-430	5	-2.71	858202390	55365	13.92	15800	16000	15270	20550	11090	15840	15500.81	0.10	0	-12307	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1511	-5.45	1.62	12	0.56	-2827.00	9531.00	20200	20240125	-23.71	7390	20231101	108.53	20200	-23.71	20240125	11970	28.74	20240328	20200	-23.71	20240125	7390	108.53	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
81	20240517	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-320	5	-2.02	173211440	11038	2.78	15800	16000	15500	20550	11090	15840	15692.28	0.10	0	-2295	16573	16206	15883	15516	15193	16390	15700	49	4710	500	11080	10	1	9805620	1522	-5.49	1.63	12	0.11	-2827.00	9531.00	20200	20240125	-23.17	7390	20231101	110.01	20200	-23.17	20240125	11970	29.66	20240328	20200	-23.17	20240125	7390	110.01	20231101	4.51	N	170920	500	49 억		9436	N	N	0	N	00	N
82	20240516	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	710	2	4.69	6307400780	396664	131.98	15590	16250	15560	19660	10600	15130	15901.39	0.00	0	53397	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1553	-5.60	1.66	12	4.05	-2827.00	9531.00	20200	20240125	-21.58	7390	20231101	114.34	20200	-21.58	20240125	11970	32.33	20240328	20200	-21.58	20240125	7390	114.34	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
83	20240516	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	710	2	4.69	6158842050	387287	128.86	15590	16250	15560	19660	10600	15130	15902.53	0.00	0	50890	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1553	-5.60	1.66	12	3.95	-2827.00	9531.00	20200	20240125	-21.58	7390	20231101	114.34	20200	-21.58	20240125	11970	32.33	20240328	20200	-21.58	20240125	7390	114.34	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
84	20240516	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	710	2	4.69	5888155810	370223	123.18	15590	16250	15560	19660	10600	15130	15904.35	0.00	0	53684	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1553	-5.60	1.66	12	3.78	-2827.00	9531.00	20200	20240125	-21.58	7390	20231101	114.34	20200	-21.58	20240125	11970	32.33	20240328	20200	-21.58	20240125	7390	114.34	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
85	20240516	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	610	2	4.03	5608649250	352459	117.27	15590	16250	15560	19660	10600	15130	15912.91	0.00	0	54589	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1543	-5.57	1.65	12	3.59	-2827.00	9531.00	20200	20240125	-22.08	7390	20231101	112.99	20200	-22.08	20240125	11970	31.50	20240328	20200	-22.08	20240125	7390	112.99	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
86	20240516	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	860	2	5.68	4993134750	313388	104.27	15590	16250	15560	19660	10600	15130	15932.76	0.00	0	43578	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1568	-5.66	1.68	12	3.20	-2827.00	9531.00	20200	20240125	-20.84	7390	20231101	116.37	20200	-20.84	20240125	11970	33.58	20240328	20200	-20.84	20240125	7390	116.37	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
87	20240516	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	770	2	5.09	3664807640	230420	76.66	15590	16250	15560	19660	10600	15130	15904.90	0.00	0	30174	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1559	-5.62	1.67	12	2.35	-2827.00	9531.00	20200	20240125	-21.29	7390	20231101	115.16	20200	-21.29	20240125	11970	32.83	20240328	20200	-21.29	20240125	7390	115.16	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
88	20240516	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	640	2	4.23	3087439960	193932	64.52	15590	16250	15560	19660	10600	15130	15920.22	0.00	0	27225	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1546	-5.58	1.65	12	1.98	-2827.00	9531.00	20200	20240125	-21.93	7390	20231101	113.40	20200	-21.93	20240125	11970	31.75	20240328	20200	-21.93	20240125	7390	113.40	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
89	20240516	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	970	2	6.41	1467211620	92481	30.77	15590	16250	15560	19660	10600	15130	15865.01	0.00	0	15453	16076	15602	14666	14192	13256	15840	14430	49	4530	500	10590	10	1	9805620	1579	-5.70	1.69	12	0.94	-2827.00	9531.00	20200	20240125	-20.30	7390	20231101	117.86	20200	-20.30	20240125	11970	34.50	20240328	20200	-20.30	20240125	7390	117.86	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
90	20240514	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	1430	2	10.44	4255495990	293086	88.45	13860	15140	13730	17810	9590	13700	14514.16	0.00	0	62275	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1484	-5.35	1.59	12	2.99	-2827.00	9531.00	20200	20240125	-25.10	7390	20231101	104.74	20200	-25.10	20240125	11970	26.40	20240328	20200	-25.10	20240125	7390	104.74	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
91	20240514	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	1210	2	8.83	3968758220	274057	82.71	13860	15140	13730	17810	9590	13700	14481.51	0.00	0	59625	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1462	-5.27	1.56	12	2.79	-2827.00	9531.00	20200	20240125	-26.19	7390	20231101	101.76	20200	-26.19	20240125	11970	24.56	20240328	20200	-26.19	20240125	7390	101.76	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
92	20240514	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	1200	2	8.76	3326422340	231122	69.75	13860	14900	13730	17810	9590	13700	14392.50	0.00	0	47864	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1461	-5.27	1.56	12	2.36	-2827.00	9531.00	20200	20240125	-26.24	7390	20231101	101.62	20200	-26.24	20240125	11970	24.48	20240328	20200	-26.24	20240125	7390	101.62	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
93	20240514	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	1110	2	8.10	2870340520	200386	60.47	13860	14810	13730	17810	9590	13700	14324.06	0.00	0	44630	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1452	-5.24	1.55	12	2.04	-2827.00	9531.00	20200	20240125	-26.68	7390	20231101	100.41	20200	-26.68	20240125	11970	23.73	20240328	20200	-26.68	20240125	7390	100.41	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
94	20240514	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	980	2	7.15	2508169850	175797	53.05	13860	14750	13730	17810	9590	13700	14267.42	0.00	0	39700	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1439	-5.19	1.54	12	1.79	-2827.00	9531.00	20200	20240125	-27.33	7390	20231101	98.65	20200	-27.33	20240125	11970	22.64	20240328	20200	-27.33	20240125	7390	98.65	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
95	20240514	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	770	2	5.62	1620601280	115007	34.71	13860	14600	13730	17810	9590	13700	14091.33	0.00	0	25483	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1419	-5.12	1.52	12	1.17	-2827.00	9531.00	20200	20240125	-28.37	7390	20231101	95.81	20200	-28.37	20240125	11970	20.89	20240328	20200	-28.37	20240125	7390	95.81	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
96	20240514	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14040	340	2	2.48	1019153000	73136	22.07	13860	14100	13730	17810	9590	13700	13935.04	0.00	0	19396	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1377	-4.97	1.47	12	0.75	-2827.00	9531.00	20200	20240125	-30.50	7390	20231101	89.99	20200	-30.50	20240125	11970	17.29	20240328	20200	-30.50	20240125	7390	89.99	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
97	20240514	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	270	2	1.97	41953330	3025	0.91	13860	13990	13730	17810	9590	13700	13868.87	0.00	0	-24	15366	14532	13966	13132	12566	14250	12850	49	4110	500	9590	10	1	9805620	1370	-4.94	1.47	12	0.03	-2827.00	9531.00	20200	20240125	-30.84	7390	20231101	89.04	20200	-30.84	20240125	11970	16.71	20240328	20200	-30.84	20240125	7390	89.04	20231101	4.56	N	170920	500	49 억		0	N	N	0	N	00	N
98	20240513	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-560	5	-3.93	4550607730	331033	256.05	14300	14800	13400	18530	9990	14260	13746.72	0.00	0	714	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1343	-4.85	1.44	12	3.38	-2827.00	9531.00	20200	20240125	-32.18	7390	20231101	85.39	20200	-32.18	20240125	11970	14.45	20240328	20200	-32.18	20240125	7390	85.39	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
99	20240513	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	-730	5	-5.12	4291039180	311986	241.32	14300	14800	13400	18530	9990	14260	13753.95	0.00	0	-2273	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1327	-4.79	1.42	12	3.18	-2827.00	9531.00	20200	20240125	-33.02	7390	20231101	83.09	20200	-33.02	20240125	11970	13.03	20240328	20200	-33.02	20240125	7390	83.09	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
100	20240513	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-660	5	-4.63	3639635320	263604	203.90	14300	14800	13460	18530	9990	14260	13807.21	0.00	0	3331	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1334	-4.81	1.43	12	2.69	-2827.00	9531.00	20200	20240125	-32.67	7390	20231101	84.03	20200	-32.67	20240125	11970	13.62	20240328	20200	-32.67	20240125	7390	84.03	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
101	20240513	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-720	5	-5.05	2914951260	209971	162.41	14300	14800	13540	18530	9990	14260	13882.64	0.00	0	-3105	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1328	-4.79	1.42	12	2.14	-2827.00	9531.00	20200	20240125	-32.97	7390	20231101	83.22	20200	-32.97	20240125	11970	13.12	20240328	20200	-32.97	20240125	7390	83.22	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
102	20240513	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-520	5	-3.65	2033657240	145388	112.46	14300	14800	13730	18530	9990	14260	13987.79	0.00	0	-7540	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1347	-4.86	1.44	12	1.48	-2827.00	9531.00	20200	20240125	-31.98	7390	20231101	85.93	20200	-31.98	20240125	11970	14.79	20240328	20200	-31.98	20240125	7390	85.93	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
103	20240513	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-440	5	-3.09	1670791150	119070	92.10	14300	14800	13750	18530	9990	14260	14032.01	0.00	0	-6713	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1355	-4.89	1.45	12	1.21	-2827.00	9531.00	20200	20240125	-31.58	7390	20231101	87.01	20200	-31.58	20240125	11970	15.46	20240328	20200	-31.58	20240125	7390	87.01	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
104	20240513	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-270	5	-1.89	941932580	66496	51.43	14300	14800	13910	18530	9990	14260	14165.25	0.00	0	4608	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1372	-4.95	1.47	12	0.68	-2827.00	9531.00	20200	20240125	-30.74	7390	20231101	89.31	20200	-30.74	20240125	11970	16.88	20240328	20200	-30.74	20240125	7390	89.31	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
105	20240513	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	420	2	2.95	197955570	13700	10.60	14300	14800	14260	18530	9990	14260	14449.31	0.00	0	-863	14873	14566	14393	14086	13913	14480	14000	49	4270	500	9980	10	1	9805620	1439	-5.19	1.54	12	0.14	-2827.00	9531.00	20200	20240125	-27.33	7390	20231101	98.65	20200	-27.33	20240125	11970	22.64	20240328	20200	-27.33	20240125	7390	98.65	20231101	4.54	N	170920	500	49 억		0	N	N	0	N	00	N
106	20240510	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-320	5	-2.19	1839247560	127435	61.96	14640	14700	14220	18950	10210	14580	14432.82	0.00	0	-9727	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1398	-5.04	1.50	12	1.30	-2827.00	9531.00	20200	20240125	-29.41	7390	20231101	92.96	20200	-29.41	20240125	11970	19.13	20240328	20200	-29.41	20240125	7390	92.96	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
107	20240510	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-70	5	-0.48	1627885110	112656	54.78	14640	14700	14220	18950	10210	14580	14449.99	0.00	0	-10683	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1423	-5.13	1.52	12	1.15	-2827.00	9531.00	20200	20240125	-28.17	7390	20231101	96.35	20200	-28.17	20240125	11970	21.22	20240328	20200	-28.17	20240125	7390	96.35	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
108	20240510	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-240	5	-1.65	1319064080	91229	44.36	14640	14700	14220	18950	10210	14580	14458.76	0.00	0	-13782	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1406	-5.07	1.50	12	0.93	-2827.00	9531.00	20200	20240125	-29.01	7390	20231101	94.05	20200	-29.01	20240125	11970	19.80	20240328	20200	-29.01	20240125	7390	94.05	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
109	20240510	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-270	5	-1.85	1224184950	84605	41.14	14640	14700	14220	18950	10210	14580	14469.35	0.00	0	-12603	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1403	-5.06	1.50	12	0.86	-2827.00	9531.00	20200	20240125	-29.16	7390	20231101	93.64	20200	-29.16	20240125	11970	19.55	20240328	20200	-29.16	20240125	7390	93.64	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
110	20240510	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	-150	5	-1.03	915869180	63104	30.68	14640	14700	14400	18950	10210	14580	14513.59	0.00	0	-5994	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1415	-5.10	1.51	12	0.64	-2827.00	9531.00	20200	20240125	-28.56	7390	20231101	95.26	20200	-28.56	20240125	11970	20.55	20240328	20200	-28.56	20240125	7390	95.26	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
111	20240510	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-80	5	-0.55	792437400	54555	26.53	14640	14700	14400	18950	10210	14580	14525.43	0.00	0	-6743	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1422	-5.13	1.52	12	0.56	-2827.00	9531.00	20200	20240125	-28.22	7390	20231101	96.21	20200	-28.22	20240125	11970	21.14	20240328	20200	-28.22	20240125	7390	96.21	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
112	20240510	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14450	-130	5	-0.89	674536060	46407	22.56	14640	14700	14400	18950	10210	14580	14535.17	0.00	0	-6028	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1417	-5.11	1.52	12	0.47	-2827.00	9531.00	20200	20240125	-28.47	7390	20231101	95.53	20200	-28.47	20240125	11970	20.72	20240328	20200	-28.47	20240125	7390	95.53	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
113	20240510	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	90	2	0.62	53589720	3670	1.78	14640	14700	14510	18950	10210	14580	14602.41	0.00	0	-949	15686	15132	14856	14302	14026	14995	14165	49	4370	500	10200	10	1	9805620	1438	-5.19	1.54	12	0.04	-2827.00	9531.00	20200	20240125	-27.38	7390	20231101	98.51	20200	-27.38	20240125	11970	22.56	20240328	20200	-27.38	20240125	7390	98.51	20231101	4.58	N	170920	500	49 억		0	N	N	0	N	00	N
114	20240509	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14580	-630	5	-4.14	3046906790	205575	100.47	15360	15410	14580	19770	10650	15210	14822.80	0.00	0	-22411	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1430	-5.16	1.53	12	2.10	-2827.00	9531.00	20200	20240125	-27.82	7390	20231101	97.29	20200	-27.82	20240125	11970	21.80	20240328	20200	-27.82	20240125	7390	97.29	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
115	20240509	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-610	5	-4.01	2803741390	188911	92.32	15360	15410	14590	19770	10650	15210	14841.54	0.00	0	-20495	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1432	-5.16	1.53	12	1.93	-2827.00	9531.00	20200	20240125	-27.72	7390	20231101	97.56	20200	-27.72	20240125	11970	21.97	20240328	20200	-27.72	20240125	7390	97.56	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
116	20240509	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-540	5	-3.55	2330113510	156498	76.48	15360	15410	14590	19770	10650	15210	14889.03	0.00	0	-25943	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1438	-5.19	1.54	12	1.60	-2827.00	9531.00	20200	20240125	-27.38	7390	20231101	98.51	20200	-27.38	20240125	11970	22.56	20240328	20200	-27.38	20240125	7390	98.51	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
117	20240509	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14760	-450	5	-2.96	1785961290	119410	58.36	15360	15410	14740	19770	10650	15210	14956.48	0.00	0	-14661	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1447	-5.22	1.55	12	1.22	-2827.00	9531.00	20200	20240125	-26.93	7390	20231101	99.73	20200	-26.93	20240125	11970	23.31	20240328	20200	-26.93	20240125	7390	99.73	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
118	20240509	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-280	5	-1.84	1426192040	95098	46.48	15360	15410	14790	19770	10650	15210	14997.01	0.00	0	-19698	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1464	-5.28	1.57	12	0.97	-2827.00	9531.00	20200	20240125	-26.09	7390	20231101	102.03	20200	-26.09	20240125	11970	24.73	20240328	20200	-26.09	20240125	7390	102.03	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
119	20240509	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-320	5	-2.10	1282828480	85469	41.77	15360	15410	14790	19770	10650	15210	15009.21	0.00	0	-14557	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1460	-5.27	1.56	12	0.87	-2827.00	9531.00	20200	20240125	-26.29	7390	20231101	101.49	20200	-26.29	20240125	11970	24.39	20240328	20200	-26.29	20240125	7390	101.49	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
120	20240509	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-340	5	-2.24	919915370	61018	29.82	15360	15410	14870	19770	10650	15210	15076.07	0.00	0	-9150	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1458	-5.26	1.56	12	0.62	-2827.00	9531.00	20200	20240125	-26.39	7390	20231101	101.22	20200	-26.39	20240125	11970	24.23	20240328	20200	-26.39	20240125	7390	101.22	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
121	20240509	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	200	2	1.31	47374020	3102	1.52	15360	15410	15210	19770	10650	15210	15272.70	0.00	0	-59	16576	15892	15516	14832	14456	15705	14645	49	4560	500	10640	10	1	9805620	1511	-5.45	1.62	12	0.03	-2827.00	9531.00	20200	20240125	-23.71	7390	20231101	108.53	20200	-23.71	20240125	11970	28.74	20240328	20200	-23.71	20240125	7390	108.53	20231101	4.46	N	170920	500	49 억		0	N	N	0	N	00	N
122	20240508	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-640	5	-4.04	3154105670	203602	87.16	15850	16200	15140	20600	11100	15850	15491.66	0.00	0	-35617	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1491	-5.38	1.60	12	2.08	-2827.00	9531.00	20200	20240125	-24.70	7390	20231101	105.82	20200	-24.70	20240125	11970	27.07	20240328	20200	-24.70	20240125	7390	105.82	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
123	20240508	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-650	5	-4.10	2927376430	188663	80.76	15850	16200	15140	20600	11100	15850	15516.31	0.00	0	-33731	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1490	-5.38	1.59	12	1.92	-2827.00	9531.00	20200	20240125	-24.75	7390	20231101	105.68	20200	-24.75	20240125	11970	26.98	20240328	20200	-24.75	20240125	7390	105.68	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
124	20240508	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-570	5	-3.60	2216992320	142058	60.81	15850	16200	15170	20600	11100	15850	15606.13	0.00	0	-28105	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1498	-5.41	1.60	12	1.45	-2827.00	9531.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	11970	27.65	20240328	20200	-24.36	20240125	7390	106.77	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
125	20240508	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-580	5	-3.66	2071735350	132517	56.73	15850	16200	15170	20600	11100	15850	15633.62	0.00	0	-27286	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1497	-5.40	1.60	12	1.35	-2827.00	9531.00	20200	20240125	-24.41	7390	20231101	106.63	20200	-24.41	20240125	11970	27.57	20240328	20200	-24.41	20240125	7390	106.63	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
126	20240508	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-360	5	-2.27	1651699260	105121	45.00	15850	16200	15480	20600	11100	15850	15712.27	0.00	0	-17831	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1519	-5.48	1.63	12	1.07	-2827.00	9531.00	20200	20240125	-23.32	7390	20231101	109.61	20200	-23.32	20240125	11970	29.41	20240328	20200	-23.32	20240125	7390	109.61	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
127	20240508	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-220	5	-1.39	1414277270	89817	38.45	15850	16200	15480	20600	11100	15850	15746.13	0.00	0	-18040	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1533	-5.53	1.64	12	0.92	-2827.00	9531.00	20200	20240125	-22.62	7390	20231101	111.50	20200	-22.62	20240125	11970	30.58	20240328	20200	-22.62	20240125	7390	111.50	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
128	20240508	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-340	5	-2.15	1145175520	72524	31.05	15850	16200	15490	20600	11100	15850	15790.24	0.00	0	-14979	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1521	-5.49	1.63	12	0.74	-2827.00	9531.00	20200	20240125	-23.22	7390	20231101	109.88	20200	-23.22	20240125	11970	29.57	20240328	20200	-23.22	20240125	7390	109.88	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
129	20240508	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	90	2	0.57	121503540	7676	3.29	15850	15940	15700	20600	11100	15850	15828.83	0.00	0	-1586	16790	16320	15810	15340	14830	16555	15575	49	4750	500	11090	10	1	9805620	1563	-5.64	1.67	12	0.08	-2827.00	9531.00	20200	20240125	-21.09	7390	20231101	115.70	20200	-21.09	20240125	11970	33.17	20240328	20200	-21.09	20240125	7390	115.70	20231101	4.41	N	170920	500	49 억		0	N	N	0	N	00	N
130	20240503	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-130	5	-0.85	1854414720	121513	77.52	15430	15650	15030	19790	10670	15230	15261.05	0.00	0	397	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1481	-5.34	1.58	12	1.24	-2827.00	9531.00	20200	20240125	-25.25	7390	20231101	104.33	20200	-25.25	20240125	11970	26.15	20240328	20200	-25.25	20240125	7390	104.33	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
131	20240503	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-200	5	-1.31	1777232730	116398	74.26	15430	15650	15030	19790	10670	15230	15268.58	0.00	0	1563	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1474	-5.32	1.58	12	1.19	-2827.00	9531.00	20200	20240125	-25.59	7390	20231101	103.38	20200	-25.59	20240125	11970	25.56	20240328	20200	-25.59	20240125	7390	103.38	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
132	20240503	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-40	5	-0.26	1479975330	96755	61.73	15430	15650	15060	19790	10670	15230	15296.11	0.00	0	5668	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1489	-5.37	1.59	12	0.99	-2827.00	9531.00	20200	20240125	-24.80	7390	20231101	105.55	20200	-24.80	20240125	11970	26.90	20240328	20200	-24.80	20240125	7390	105.55	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
133	20240503	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	210	2	1.38	1278627850	83555	53.30	15430	15650	15060	19790	10670	15230	15302.83	0.00	0	5135	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1514	-5.46	1.62	12	0.85	-2827.00	9531.00	20200	20240125	-23.56	7390	20231101	108.93	20200	-23.56	20240125	11970	28.99	20240328	20200	-23.56	20240125	7390	108.93	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
134	20240503	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	20	2	0.13	844729860	55525	35.42	15430	15450	15060	19790	10670	15230	15213.50	0.00	0	-1399	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1495	-5.39	1.60	12	0.57	-2827.00	9531.00	20200	20240125	-24.50	7390	20231101	106.36	20200	-24.50	20240125	11970	27.40	20240328	20200	-24.50	20240125	7390	106.36	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
135	20240503	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-30	5	-0.20	696585510	45778	29.20	15430	15450	15060	19790	10670	15230	15216.60	0.00	0	-1753	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1490	-5.38	1.59	12	0.47	-2827.00	9531.00	20200	20240125	-24.75	7390	20231101	105.68	20200	-24.75	20240125	11970	26.98	20240328	20200	-24.75	20240125	7390	105.68	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
136	20240503	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-70	5	-0.46	489848880	32225	20.56	15430	15450	15060	19790	10670	15230	15200.90	0.00	0	-1371	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1487	-5.36	1.59	12	0.33	-2827.00	9531.00	20200	20240125	-24.95	7390	20231101	105.14	20200	-24.95	20240125	11970	26.65	20240328	20200	-24.95	20240125	7390	105.14	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
137	20240503	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	150	2	0.98	23712500	1543	0.98	15430	15430	15300	19790	10670	15230	15367.79	0.00	0	147	15896	15562	15216	14882	14536	15390	14710	49	4560	500	10660	10	1	9805620	1508	-5.44	1.61	12	0.02	-2827.00	9531.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	11970	28.49	20240328	20200	-23.86	20240125	7390	108.12	20231101	4.45	N	170920	500	49 억		0	N	N	0	N	00	N
138	20240502	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	-60	5	-0.39	2381243110	156392	101.23	15290	15550	14870	19870	10710	15290	15226.11	0.00	0	15069	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1493	-5.39	1.60	12	1.59	-2827.00	9531.00	20200	20240125	-24.60	7390	20231101	106.09	20200	-24.60	20240125	11970	27.23	20240328	20200	-24.60	20240125	7390	106.09	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
139	20240502	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	-80	5	-0.52	2306172940	151458	98.04	15290	15550	14870	19870	10710	15290	15226.48	0.00	0	14843	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1491	-5.38	1.60	12	1.54	-2827.00	9531.00	20200	20240125	-24.70	7390	20231101	105.82	20200	-24.70	20240125	11970	27.07	20240328	20200	-24.70	20240125	7390	105.82	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
140	20240502	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	120	2	0.78	1643272350	108191	70.03	15290	15440	14870	19870	10710	15290	15188.62	0.00	0	6682	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1511	-5.45	1.62	12	1.10	-2827.00	9531.00	20200	20240125	-23.71	7390	20231101	108.53	20200	-23.71	20240125	11970	28.74	20240328	20200	-23.71	20240125	7390	108.53	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
141	20240502	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	0	3	0.00	1393172630	91857	59.46	15290	15440	14870	19870	10710	15290	15166.75	0.00	0	5281	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1499	-5.41	1.60	12	0.94	-2827.00	9531.00	20200	20240125	-24.31	7390	20231101	106.90	20200	-24.31	20240125	11970	27.74	20240328	20200	-24.31	20240125	7390	106.90	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
142	20240502	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15380	90	2	0.59	1222919770	80746	52.27	15290	15440	14870	19870	10710	15290	15145.27	0.00	0	3485	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1508	-5.44	1.61	12	0.82	-2827.00	9531.00	20200	20240125	-23.86	7390	20231101	108.12	20200	-23.86	20240125	11970	28.49	20240328	20200	-23.86	20240125	7390	108.12	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
143	20240502	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	20	2	0.13	1044681360	69126	44.74	15290	15440	14870	19870	10710	15290	15112.71	0.00	0	1554	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1501	-5.42	1.61	12	0.70	-2827.00	9531.00	20200	20240125	-24.21	7390	20231101	107.17	20200	-24.21	20240125	11970	27.90	20240328	20200	-24.21	20240125	7390	107.17	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
144	20240502	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-10	5	-0.07	874223860	57996	37.54	15290	15320	14870	19870	10710	15290	15073.86	0.00	0	1256	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1498	-5.41	1.60	12	0.59	-2827.00	9531.00	20200	20240125	-24.36	7390	20231101	106.77	20200	-24.36	20240125	11970	27.65	20240328	20200	-24.36	20240125	7390	106.77	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N
145	20240502	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	-400	5	-2.62	318070660	21089	13.65	15290	15290	14870	19870	10710	15290	15082.29	0.00	0	-385	15830	15560	15320	15050	14810	15440	14930	49	4580	500	10700	10	1	9805620	1460	-5.27	1.56	12	0.22	-2827.00	9531.00	20200	20240125	-26.29	7390	20231101	101.49	20200	-26.29	20240125	11970	24.39	20240328	20200	-26.29	20240125	7390	101.49	20231101	4.22	N	170920	500	49 억		0	N	N	0	N	00	N