KissMeData/177350/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	160931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	2	2	0.49	129022576	311955	55.17	411	419	411	534	288	411	413.60	0.08	0	12288	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.39	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
3	20240531	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	4	2	0.97	125235224	302794	53.55	411	419	411	534	288	411	413.60	0.08	0	12261	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.38	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
4	20240531	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	5	2	1.22	111735352	270231	47.79	411	419	411	534	288	411	413.48	0.08	0	9655	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.34	-579.00	343.00	2120	20231220	-80.38	403	20240523	3.23	1292	-67.80	20240104	403	3.23	20240523	6500	-93.60	20230704	403	3.23	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
5	20240531	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	2	2	0.49	82227306	199099	35.21	411	419	411	534	288	411	413.00	0.08	0	2420	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.25	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
6	20240531	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	2	2	0.49	67290012	162905	28.81	411	419	411	534	288	411	413.06	0.08	0	12691	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.20	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
7	20240531	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	1	2	0.24	44196708	106968	18.92	411	419	411	534	288	411	413.18	0.08	0	13819	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.13	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
8	20240531	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	3	2	0.73	38047005	92021	16.27	411	419	411	534	288	411	413.46	0.08	0	14569	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.11	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
9	20240531	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	7	2	1.70	14687320	35483	6.27	411	419	411	534	288	411	413.93	0.08	0	8468	427	419	413	405	399	416	402	402	123	500	240	1	1	80372043	336	-0.72	1.22	12	0.04	-579.00	343.00	2120	20231220	-80.28	403	20240523	3.72	1292	-67.65	20240104	403	3.72	20240523	6500	-93.57	20230704	403	3.72	20240523	0.00	N	177350	500	401 억		65929	N	N	0	N	00	N
10	20240530	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	-7	5	-1.67	232111196	565402	61.32	418	421	407	543	293	418	410.52	0.17	0	-71169	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	330	-0.71	1.20	12	0.70	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
11	20240530	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	-8	5	-1.91	229288174	558531	60.58	418	421	407	543	293	418	410.52	0.17	0	-68965	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	330	-0.71	1.20	12	0.69	-579.00	343.00	2120	20231220	-80.66	403	20240523	1.74	1292	-68.27	20240104	403	1.74	20240523	6500	-93.69	20230704	403	1.74	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
12	20240530	140927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-5	5	-1.20	210287574	512259	55.56	418	421	407	543	293	418	410.51	0.17	0	-63126	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	332	-0.71	1.20	12	0.64	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
13	20240530	130929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	-4	5	-0.96	182964778	446004	48.37	418	421	407	543	293	418	410.23	0.17	0	-55634	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	333	-0.72	1.21	12	0.55	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
14	20240530	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	410	-8	5	-1.91	161143627	393009	42.63	418	421	407	543	293	418	410.03	0.17	0	-52874	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	330	-0.71	1.20	12	0.49	-579.00	343.00	2120	20231220	-80.66	403	20240523	1.74	1292	-68.27	20240104	403	1.74	20240523	6500	-93.69	20230704	403	1.74	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
15	20240530	110927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-9	5	-2.15	130932648	319110	34.61	418	421	407	543	293	418	410.31	0.17	0	-43122	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	329	-0.71	1.19	12	0.40	-579.00	343.00	2120	20231220	-80.71	403	20240523	1.49	1292	-68.34	20240104	403	1.49	20240523	6500	-93.71	20230704	403	1.49	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
16	20240530	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-5	5	-1.20	93809850	228522	24.79	418	421	407	543	293	418	410.51	0.17	0	-23656	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	332	-0.71	1.20	12	0.28	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
17	20240530	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	1	2	0.24	11045309	26593	2.88	418	421	411	543	293	418	415.35	0.17	0	-7000	435	426	421	412	407	424	410	402	125	500	250	1	1	80372043	337	-0.72	1.22	12	0.03	-579.00	343.00	2120	20231220	-80.24	403	20240523	3.97	1292	-67.57	20240104	403	3.97	20240523	6500	-93.55	20230704	403	3.97	20240523	0.00	N	177350	500	401 억		137098	N	N	0	N	00	N
18	20240529	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	-2	5	-0.48	387744803	919720	132.22	420	430	416	546	294	420	421.60	0.35	0	-142643	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	336	-0.72	1.22	12	1.14	-579.00	343.00	2120	20231220	-80.28	403	20240523	3.72	1292	-67.65	20240104	403	3.72	20240523	6500	-93.57	20230704	403	3.72	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
19	20240529	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	0	3	0.00	361894020	857693	123.30	420	430	416	546	294	420	421.94	0.35	0	-141288	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	338	-0.73	1.22	12	1.07	-579.00	343.00	2120	20231220	-80.19	403	20240523	4.22	1292	-67.49	20240104	403	4.22	20240523	6500	-93.54	20230704	403	4.22	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
20	20240529	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	0	3	0.00	314701904	745073	107.11	420	430	416	546	294	420	422.38	0.35	0	-106335	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	338	-0.73	1.22	12	0.93	-579.00	343.00	2120	20231220	-80.19	403	20240523	4.22	1292	-67.49	20240104	403	4.22	20240523	6500	-93.54	20230704	403	4.22	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
21	20240529	130922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	0	3	0.00	298150346	705629	101.44	420	430	416	546	294	420	422.53	0.35	0	-90438	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	338	-0.73	1.22	12	0.88	-579.00	343.00	2120	20231220	-80.19	403	20240523	4.22	1292	-67.49	20240104	403	4.22	20240523	6500	-93.54	20230704	403	4.22	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
22	20240529	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	2	2	0.48	236780728	558854	80.34	420	430	419	546	294	420	423.69	0.35	0	-75141	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	339	-0.73	1.23	12	0.70	-579.00	343.00	2120	20231220	-80.09	403	20240523	4.71	1292	-67.34	20240104	403	4.71	20240523	6500	-93.51	20230704	403	4.71	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
23	20240529	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	4	2	0.95	168547886	396917	57.06	420	430	420	546	294	420	424.64	0.35	0	21832	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	341	-0.73	1.24	12	0.49	-579.00	343.00	2120	20231220	-80.00	403	20240523	5.21	1292	-67.18	20240104	403	5.21	20240523	6500	-93.48	20230704	403	5.21	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
24	20240529	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	4	2	0.95	62575760	147931	21.27	420	427	420	546	294	420	423.01	0.35	0	6172	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	341	-0.73	1.24	12	0.18	-579.00	343.00	2120	20231220	-80.00	403	20240523	5.21	1292	-67.18	20240104	403	5.21	20240523	6500	-93.48	20230704	403	5.21	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
25	20240529	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	4	2	0.95	7379406	17493	2.51	420	424	420	546	294	420	421.85	0.35	0	-71	438	428	423	413	408	426	411	402	126	500	250	1	1	80372043	341	-0.73	1.24	12	0.02	-579.00	343.00	2120	20231220	-80.00	403	20240523	5.21	1292	-67.18	20240104	403	5.21	20240523	6500	-93.48	20230704	403	5.21	20240523	0.00	N	177350	500	401 억		279656	N	N	0	N	00	N
26	20240528	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-6	5	-1.41	292815472	692758	21.29	433	433	418	553	299	426	422.68	0.39	0	-50214	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	338	-0.73	1.22	12	0.86	-579.00	343.00	2120	20231220	-80.19	403	20240523	4.22	1292	-67.49	20240104	403	4.22	20240523	6500	-93.54	20230704	403	4.22	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
27	20240528	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-4	5	-0.94	275916082	652646	20.06	433	433	418	553	299	426	422.77	0.39	0	-41196	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	339	-0.73	1.23	12	0.81	-579.00	343.00	2120	20231220	-80.09	403	20240523	4.71	1292	-67.34	20240104	403	4.71	20240523	6500	-93.51	20230704	403	4.71	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
28	20240528	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-4	5	-0.94	259157185	612865	18.83	433	433	418	553	299	426	422.86	0.39	0	-42203	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	339	-0.73	1.23	12	0.76	-579.00	343.00	2120	20231220	-80.09	403	20240523	4.71	1292	-67.34	20240104	403	4.71	20240523	6500	-93.51	20230704	403	4.71	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
29	20240528	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-4	5	-0.94	231562509	547205	16.82	433	433	418	553	299	426	423.17	0.39	0	-40201	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	339	-0.73	1.23	12	0.68	-579.00	343.00	2120	20231220	-80.09	403	20240523	4.71	1292	-67.34	20240104	403	4.71	20240523	6500	-93.51	20230704	403	4.71	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
30	20240528	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	-7	5	-1.64	212509482	501837	15.42	433	433	418	553	299	426	423.46	0.39	0	-23941	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	337	-0.72	1.22	12	0.62	-579.00	343.00	2120	20231220	-80.24	403	20240523	3.97	1292	-67.57	20240104	403	3.97	20240523	6500	-93.55	20230704	403	3.97	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
31	20240528	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-3	5	-0.70	154995693	364808	11.21	433	433	420	553	299	426	424.87	0.39	0	-13799	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	340	-0.73	1.23	12	0.45	-579.00	343.00	2120	20231220	-80.05	403	20240523	4.96	1292	-67.26	20240104	403	4.96	20240523	6500	-93.49	20230704	403	4.96	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
32	20240528	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	-2	5	-0.47	102823215	241092	7.41	433	433	420	553	299	426	426.49	0.39	0	-20493	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	341	-0.73	1.24	12	0.30	-579.00	343.00	2120	20231220	-80.00	403	20240523	5.21	1292	-67.18	20240104	403	5.21	20240523	6500	-93.48	20230704	403	5.21	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
33	20240528	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	0	3	0.00	35316121	82985	2.55	433	433	420	553	299	426	425.57	0.39	0	-4247	494	459	435	400	376	477	418	402	127	500	250	1	1	80372043	342	-0.74	1.24	12	0.10	-579.00	343.00	2120	20231220	-79.91	403	20240523	5.71	1292	-67.03	20240104	403	5.71	20240523	6500	-93.45	20230704	403	5.71	20240523	0.00	N	177350	500	401 억		317106	N	N	0	N	00	N
34	20240527	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	15	2	3.65	1413426491	3235606	522.97	411	470	411	534	288	411	436.84	0.20	0	157167	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	342	-0.74	1.24	12	4.03	-579.00	343.00	2120	20231220	-79.91	403	20240523	5.71	1292	-67.03	20240104	403	5.71	20240523	6500	-93.45	20230704	403	5.71	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
35	20240527	150916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	15	2	3.65	1394104830	3190337	515.66	411	470	411	534	288	411	436.98	0.20	0	159175	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	342	-0.74	1.24	12	3.97	-579.00	343.00	2120	20231220	-79.91	403	20240523	5.71	1292	-67.03	20240104	403	5.71	20240523	6500	-93.45	20230704	403	5.71	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
36	20240527	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	17	2	4.14	1353394083	3094956	500.24	411	470	411	534	288	411	437.29	0.20	0	141614	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	344	-0.74	1.25	12	3.85	-579.00	343.00	2120	20231220	-79.81	403	20240523	6.20	1292	-66.87	20240104	403	6.20	20240523	6500	-93.42	20230704	403	6.20	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
37	20240527	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	17	2	4.14	1323004905	3023627	488.71	411	470	411	534	288	411	437.56	0.20	0	145679	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	344	-0.74	1.25	12	3.76	-579.00	343.00	2120	20231220	-79.81	403	20240523	6.20	1292	-66.87	20240104	403	6.20	20240523	6500	-93.42	20230704	403	6.20	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
38	20240527	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	17	2	4.14	1242691229	2833621	458.00	411	470	411	534	288	411	438.55	0.20	0	128573	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	344	-0.74	1.25	12	3.53	-579.00	343.00	2120	20231220	-79.81	403	20240523	6.20	1292	-66.87	20240104	403	6.20	20240523	6500	-93.42	20230704	403	6.20	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
39	20240527	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	20	2	4.87	1133795568	2577832	416.66	411	470	411	534	288	411	439.83	0.20	0	97998	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	346	-0.74	1.26	12	3.21	-579.00	343.00	2120	20231220	-79.67	403	20240523	6.95	1292	-66.64	20240104	403	6.95	20240523	6500	-93.37	20230704	403	6.95	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
40	20240527	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	29	2	7.06	203534914	480751	77.70	411	440	411	534	288	411	423.37	0.20	0	142867	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	354	-0.76	1.28	12	0.60	-579.00	343.00	2120	20231220	-79.25	403	20240523	9.18	1292	-65.94	20240104	403	9.18	20240523	6500	-93.23	20230704	403	9.18	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
41	20240527	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	3	2	0.73	10914990	26426	4.27	411	415	411	534	288	411	413.04	0.20	0	-10284	420	415	411	406	402	415	406	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.03	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.01	N	177350	500	401 억		160977	N	N	0	N	00	N
42	20240524	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	0	3	0.00	251416124	611364	62.69	411	416	407	534	288	411	411.24	0.37	0	-139697	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.76	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
43	20240524	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	411	0	3	0.00	232014704	564143	57.85	411	416	407	534	288	411	411.27	0.37	0	-134022	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.70	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
44	20240524	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	3	2	0.73	159840882	388176	39.81	411	416	407	534	288	411	411.77	0.37	0	-103798	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.48	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
45	20240524	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	4	2	0.97	136794844	332332	34.08	411	416	407	534	288	411	411.62	0.37	0	-94145	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.41	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
46	20240524	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	2	2	0.49	130278933	316595	32.47	411	416	407	534	288	411	411.50	0.37	0	-93207	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.39	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
47	20240524	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	1	2	0.24	96909257	235876	24.19	411	416	407	534	288	411	410.85	0.37	0	-95684	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.29	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
48	20240524	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	1	2	0.24	72136819	175675	18.01	411	416	407	534	288	411	410.63	0.37	0	-78617	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.22	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
49	20240524	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	4	2	0.97	15733960	37987	3.90	411	416	411	534	288	411	414.19	0.37	0	-31507	428	419	411	402	394	415	398	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.05	-579.00	343.00	2120	20231220	-80.42	403	20240523	2.98	1292	-67.88	20240104	403	2.98	20240523	6500	-93.62	20230704	403	2.98	20240523	0.01	N	177350	500	401 억		298693	N	N	0	N	00	N
50	20240523	160822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-1	5	-0.24	393966048	959043	135.70	412	420	403	535	289	412	410.79	0.20	0	140530	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	1.19	-579.00	343.00	2120	20231220	-80.61	403	20240523	1.99	1292	-68.19	20240104	403	1.99	20240523	6500	-93.68	20230704	403	1.99	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
51	20240523	150826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	413	1	2	0.24	380449966	926154	131.05	412	420	403	535	289	412	410.78	0.20	0	145921	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	1.15	-579.00	343.00	2120	20231220	-80.52	403	20240523	2.48	1292	-68.03	20240104	403	2.48	20240523	6500	-93.65	20230704	403	2.48	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
52	20240523	140829	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	414	2	2	0.49	350251976	853095	120.71	412	420	403	535	289	412	410.57	0.20	0	145598	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	1.06	-579.00	343.00	2120	20231220	-80.47	403	20240523	2.73	1292	-67.96	20240104	403	2.73	20240523	6500	-93.63	20230704	403	2.73	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
53	20240523	130827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	417	5	2	1.21	336394470	819721	115.99	412	420	403	535	289	412	410.38	0.20	0	140662	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	335	-0.72	1.22	12	1.02	-579.00	343.00	2120	20231220	-80.33	403	20240523	3.47	1292	-67.72	20240104	403	3.47	20240523	6500	-93.58	20230704	403	3.47	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
54	20240523	120823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	412	0	3	0.00	270023853	660434	93.45	412	418	403	535	289	412	408.86	0.20	0	145587	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.82	-579.00	343.00	2120	20231220	-80.57	403	20240523	2.23	1292	-68.11	20240104	403	2.23	20240523	6500	-93.66	20230704	403	2.23	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
55	20240523	110821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	410	-2	5	-0.49	208595686	512062	72.46	412	412	403	535	289	412	407.36	0.20	0	186563	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.64	-579.00	343.00	2120	20231220	-80.66	403	20240523	1.74	1292	-68.27	20240104	403	1.74	20240523	6500	-93.69	20230704	403	1.74	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
56	20240523	100823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	408	-4	5	-0.97	143978334	354226	50.12	412	412	403	535	289	412	406.46	0.20	0	78964	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	328	-0.70	1.19	12	0.44	-579.00	343.00	2120	20231220	-80.75	403	20240523	1.24	1292	-68.42	20240104	403	1.24	20240523	6500	-93.72	20230704	403	1.24	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
57	20240523	090826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-1	5	-0.24	12069477	29488	4.17	412	412	408	535	289	412	409.30	0.20	0	-10150	429	420	415	406	401	418	404	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.04	-579.00	343.00	2120	20231220	-80.61	408	20240523	0.74	1292	-68.19	20240104	408	0.74	20240523	6500	-93.68	20230704	408	0.74	20240523	0.01	N	177350	500	401 억		162505	N	N	0	N	00	N
58	20240522	160814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	412	-3	5	-0.72	290775329	701035	114.80	417	424	410	539	291	415	414.78	0.32	0	-99744	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.87	-579.00	343.00	2120	20231220	-80.57	410	20240522	0.49	1292	-68.11	20240104	410	0.49	20240522	6500	-93.66	20230704	410	0.49	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
59	20240522	150821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	413	-2	5	-0.48	264017097	636122	104.17	417	424	410	539	291	415	415.04	0.32	0	-89902	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	332	-0.71	1.20	12	0.79	-579.00	343.00	2120	20231220	-80.52	410	20240522	0.73	1292	-68.03	20240104	410	0.73	20240522	6500	-93.65	20230704	410	0.73	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
60	20240522	140822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	414	-1	5	-0.24	246713967	594214	97.31	417	424	410	539	291	415	415.19	0.32	0	-83152	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	333	-0.72	1.21	12	0.74	-579.00	343.00	2120	20231220	-80.47	410	20240522	0.98	1292	-67.96	20240104	410	0.98	20240522	6500	-93.63	20230704	410	0.98	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
61	20240522	130818	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	416	1	2	0.24	234860219	565591	92.62	417	424	410	539	291	415	415.25	0.32	0	-81550	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	334	-0.72	1.21	12	0.70	-579.00	343.00	2120	20231220	-80.38	410	20240522	1.46	1292	-67.80	20240104	410	1.46	20240522	6500	-93.60	20230704	410	1.46	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
62	20240522	120920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	418	3	2	0.72	206247629	496929	81.38	417	424	410	539	291	415	415.04	0.32	0	-52630	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	336	-0.72	1.22	12	0.62	-579.00	343.00	2120	20231220	-80.28	410	20240522	1.95	1292	-67.65	20240104	410	1.95	20240522	6500	-93.57	20230704	410	1.95	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
63	20240522	110823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	412	-3	5	-0.72	168390799	405674	66.43	417	424	410	539	291	415	415.09	0.32	0	-40547	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.50	-579.00	343.00	2120	20231220	-80.57	410	20240522	0.49	1292	-68.11	20240104	410	0.49	20240522	6500	-93.66	20230704	410	0.49	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
64	20240522	100820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-4	5	-0.96	152411026	366913	60.09	417	424	410	539	291	415	415.39	0.32	0	-42297	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.46	-579.00	343.00	2120	20231220	-80.61	410	20240522	0.24	1292	-68.19	20240104	410	0.24	20240522	6500	-93.68	20230704	410	0.24	20240522	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
65	20240522	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	5	2	1.20	26580415	63077	10.33	417	424	416	539	291	415	421.40	0.32	0	-12080	423	419	416	412	409	417	410	402	124	500	240	1	1	80372043	338	-0.73	1.22	12	0.08	-579.00	343.00	2120	20231220	-80.19	410	20240415	2.44	1292	-67.49	20240104	410	2.44	20240415	6500	-93.54	20230704	410	2.44	20240415	0.01	N	177350	500	401 억		261156	N	N	0	N	00	N
66	20240521	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	-6	5	-1.43	253605026	609819	75.95	420	420	413	547	295	421	415.87	0.24	0	38665	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.76	-579.00	343.00	2120	20231220	-80.42	410	20240415	1.22	1292	-67.88	20240104	410	1.22	20240415	6500	-93.62	20230704	410	1.22	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
67	20240521	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	416	-5	5	-1.19	248931983	598570	74.54	420	420	413	547	295	421	415.88	0.24	0	39796	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.74	-579.00	343.00	2120	20231220	-80.38	410	20240415	1.46	1292	-67.80	20240104	410	1.46	20240415	6500	-93.60	20230704	410	1.46	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
68	20240521	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-4	5	-0.95	222606366	535276	66.66	420	420	413	547	295	421	415.87	0.24	0	33935	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	335	-0.72	1.22	12	0.67	-579.00	343.00	2120	20231220	-80.33	410	20240415	1.71	1292	-67.72	20240104	410	1.71	20240415	6500	-93.58	20230704	410	1.71	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
69	20240521	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	-3	5	-0.71	211890034	509584	63.46	420	420	413	547	295	421	415.81	0.24	0	33381	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	336	-0.72	1.22	12	0.63	-579.00	343.00	2120	20231220	-80.28	410	20240415	1.95	1292	-67.65	20240104	410	1.95	20240415	6500	-93.57	20230704	410	1.95	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
70	20240521	120816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	415	-6	5	-1.43	184284717	443484	55.23	420	420	413	547	295	421	415.54	0.24	0	32756	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	334	-0.72	1.21	12	0.55	-579.00	343.00	2120	20231220	-80.42	410	20240415	1.22	1292	-67.88	20240104	410	1.22	20240415	6500	-93.62	20230704	410	1.22	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
71	20240521	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-4	5	-0.95	146049796	351148	43.73	420	420	413	547	295	421	415.92	0.24	0	26951	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	335	-0.72	1.22	12	0.44	-579.00	343.00	2120	20231220	-80.33	410	20240415	1.71	1292	-67.72	20240104	410	1.71	20240415	6500	-93.58	20230704	410	1.71	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
72	20240521	100816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	-3	5	-0.71	73049484	175229	21.82	420	420	415	547	295	421	416.88	0.24	0	35511	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	336	-0.72	1.22	12	0.22	-579.00	343.00	2120	20231220	-80.28	410	20240415	1.95	1292	-67.65	20240104	410	1.95	20240415	6500	-93.57	20230704	410	1.95	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
73	20240521	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	418	-3	5	-0.71	15188102	36467	4.54	420	420	415	547	295	421	416.49	0.24	0	6890	430	425	420	415	410	423	413	402	126	500	250	1	1	80372043	336	-0.72	1.22	12	0.05	-579.00	343.00	2120	20231220	-80.28	410	20240415	1.95	1292	-67.65	20240104	410	1.95	20240415	6500	-93.57	20230704	410	1.95	20240415	0.01	N	177350	500	401 억		196216	N	N	0	N	00	N
74	20240517	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-8	5	-1.86	254463494	599806	74.03	430	430	421	559	301	430	424.24	0.19	0	-61063	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	339	-0.73	1.23	12	0.75	-579.00	343.00	2120	20231220	-80.09	410	20240415	2.93	1292	-67.34	20240104	410	2.93	20240415	6500	-93.51	20230704	410	2.93	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
75	20240517	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	-6	5	-1.40	238113602	561080	69.25	430	430	421	559	301	430	424.38	0.19	0	-60004	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	341	-0.73	1.24	12	0.70	-579.00	343.00	2120	20231220	-80.00	410	20240415	3.41	1292	-67.18	20240104	410	3.41	20240415	6500	-93.48	20230704	410	3.41	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
76	20240517	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	-6	5	-1.40	200499236	472278	58.29	430	430	421	559	301	430	424.54	0.19	0	-59941	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	341	-0.73	1.24	12	0.59	-579.00	343.00	2120	20231220	-80.00	410	20240415	3.41	1292	-67.18	20240104	410	3.41	20240415	6500	-93.48	20230704	410	3.41	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
77	20240517	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-7	5	-1.63	174373337	410403	50.65	430	430	421	559	301	430	424.88	0.19	0	-55641	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	340	-0.73	1.23	12	0.51	-579.00	343.00	2120	20231220	-80.05	410	20240415	3.17	1292	-67.26	20240104	410	3.17	20240415	6500	-93.49	20230704	410	3.17	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
78	20240517	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-4	5	-0.93	142625663	335406	41.40	430	430	421	559	301	430	425.23	0.19	0	-40110	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	342	-0.74	1.24	12	0.42	-579.00	343.00	2120	20231220	-79.91	410	20240415	3.90	1292	-67.03	20240104	410	3.90	20240415	6500	-93.45	20230704	410	3.90	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
79	20240517	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	-6	5	-1.40	131268981	308650	38.09	430	430	421	559	301	430	425.30	0.19	0	-33542	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	341	-0.73	1.24	12	0.38	-579.00	343.00	2120	20231220	-80.00	410	20240415	3.41	1292	-67.18	20240104	410	3.41	20240415	6500	-93.48	20230704	410	3.41	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
80	20240517	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-3	5	-0.70	75239065	176504	21.78	430	430	423	559	301	430	426.27	0.19	0	-35123	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	343	-0.74	1.24	12	0.22	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
81	20240517	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	-2	5	-0.47	7623852	17813	2.20	430	430	426	559	301	430	427.99	0.19	0	1550	452	441	435	424	418	438	421	402	129	500	250	1	1	80372043	344	-0.74	1.25	12	0.02	-579.00	343.00	2120	20231220	-79.81	410	20240415	4.39	1292	-66.87	20240104	410	4.39	20240415	6500	-93.42	20230704	410	4.39	20240415	0.01	N	177350	500	401 억		152327	N	N	0	N	00	N
82	20240516	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	-2	5	-0.46	349959964	802192	155.76	437	446	429	561	303	432	436.25	0.15	0	17235	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	346	-0.74	1.25	12	1.00	-579.00	343.00	2120	20231220	-79.72	410	20240415	4.88	1292	-66.72	20240104	410	4.88	20240415	6500	-93.38	20230704	410	4.88	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
83	20240516	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	0	3	0.00	323700606	741147	143.90	437	446	430	561	303	432	436.76	0.15	0	17375	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	347	-0.75	1.26	12	0.92	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
84	20240516	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-1	5	-0.23	304755239	697177	135.37	437	446	430	561	303	432	437.13	0.15	0	33191	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	346	-0.74	1.26	12	0.87	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
85	20240516	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	1	2	0.23	270832100	618480	120.09	437	446	431	561	303	432	437.90	0.15	0	43795	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	348	-0.75	1.26	12	0.77	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
86	20240516	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	434	2	2	0.46	245736886	560594	108.85	437	446	432	561	303	432	438.35	0.15	0	67808	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	349	-0.75	1.27	12	0.70	-579.00	343.00	2120	20231220	-79.53	410	20240415	5.85	1292	-66.41	20240104	410	5.85	20240415	6500	-93.32	20230704	410	5.85	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
87	20240516	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	5	2	1.16	201200006	458181	88.96	437	446	434	561	303	432	439.13	0.15	0	66176	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	351	-0.75	1.27	12	0.57	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
88	20240516	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	4	2	0.93	169404011	385331	74.82	437	446	436	561	303	432	439.63	0.15	0	91925	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	350	-0.75	1.27	12	0.48	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
89	20240516	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	9	2	2.08	23523936	53568	10.40	437	443	436	561	303	432	439.14	0.15	0	17289	440	435	431	426	422	438	429	402	129	500	250	1	1	80372043	354	-0.76	1.29	12	0.07	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		122066	N	N	0	N	00	N
90	20240514	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	1	2	0.23	222015923	513089	68.53	427	436	427	560	302	431	432.71	0.00	0	139814	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	347	-0.75	1.26	12	0.64	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
91	20240514	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	2	2	0.46	211971286	489831	65.42	427	436	427	560	302	431	432.74	0.00	0	139816	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	348	-0.75	1.26	12	0.61	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
92	20240514	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	434	3	2	0.70	155830712	360204	48.11	427	436	427	560	302	431	432.62	0.00	0	70906	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	349	-0.75	1.27	12	0.45	-579.00	343.00	2120	20231220	-79.53	410	20240415	5.85	1292	-66.41	20240104	410	5.85	20240415	6500	-93.32	20230704	410	5.85	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
93	20240514	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	1	2	0.23	137205337	317171	42.36	427	436	427	560	302	431	432.59	0.00	0	55585	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	347	-0.75	1.26	12	0.39	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
94	20240514	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	4	2	0.93	104985296	242595	32.40	427	436	427	560	302	431	432.76	0.00	0	50985	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	350	-0.75	1.27	12	0.30	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
95	20240514	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	434	3	2	0.70	87661711	202754	27.08	427	436	427	560	302	431	432.36	0.00	0	41941	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	349	-0.75	1.27	12	0.25	-579.00	343.00	2120	20231220	-79.53	410	20240415	5.85	1292	-66.41	20240104	410	5.85	20240415	6500	-93.32	20230704	410	5.85	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
96	20240514	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	5	2	1.16	70044375	162181	21.66	427	436	427	560	302	431	431.89	0.00	0	38229	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	350	-0.75	1.27	12	0.20	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
97	20240514	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	1	2	0.23	13123231	30688	4.10	427	433	427	560	302	431	427.63	0.00	0	7475	443	437	432	426	421	434	423	402	129	500	250	1	1	80372043	347	-0.75	1.26	12	0.04	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		0	N	N	0	N	00	N
98	20240513	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-4	5	-0.92	316222693	735108	91.68	438	438	427	565	305	435	430.17	0.00	0	-22668	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	346	-0.74	1.26	12	0.91	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
99	20240513	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	-5	5	-1.15	303913280	706507	88.11	438	438	427	565	305	435	430.16	0.00	0	-19366	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	346	-0.74	1.25	12	0.88	-579.00	343.00	2120	20231220	-79.72	410	20240415	4.88	1292	-66.72	20240104	410	4.88	20240415	6500	-93.38	20230704	410	4.88	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
100	20240513	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	-3	5	-0.69	261816208	608243	75.85	438	438	427	565	305	435	430.44	0.00	0	-20965	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	347	-0.75	1.26	12	0.76	-579.00	343.00	2120	20231220	-79.62	410	20240415	5.37	1292	-66.56	20240104	410	5.37	20240415	6500	-93.35	20230704	410	5.37	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
101	20240513	130803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	-8	5	-1.84	225929214	525083	65.48	438	438	427	565	305	435	430.27	0.00	0	-16906	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	343	-0.74	1.24	12	0.65	-579.00	343.00	2120	20231220	-79.86	410	20240415	4.15	1292	-66.95	20240104	410	4.15	20240415	6500	-93.43	20230704	410	4.15	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
102	20240513	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	-5	5	-1.15	167364375	388415	48.44	438	438	428	565	305	435	430.88	0.00	0	21357	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	346	-0.74	1.25	12	0.48	-579.00	343.00	2120	20231220	-79.72	410	20240415	4.88	1292	-66.72	20240104	410	4.88	20240415	6500	-93.38	20230704	410	4.88	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
103	20240513	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-4	5	-0.92	139435046	323406	40.33	438	438	429	565	305	435	431.14	0.00	0	15499	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	346	-0.74	1.26	12	0.40	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
104	20240513	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	434	-1	5	-0.23	87648704	203376	25.36	438	438	429	565	305	435	430.96	0.00	0	15229	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	349	-0.75	1.27	12	0.25	-579.00	343.00	2120	20231220	-79.53	410	20240415	5.85	1292	-66.41	20240104	410	5.85	20240415	6500	-93.32	20230704	410	5.85	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
105	20240513	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	0	3	0.00	17423873	40327	5.03	438	438	429	565	305	435	432.02	0.00	0	-6146	447	441	435	429	423	438	426	402	130	500	260	1	1	80372043	350	-0.75	1.27	12	0.05	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		3042	N	N	0	N	00	N
106	20240510	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	-2	5	-0.46	344654814	795503	118.68	437	441	429	568	306	437	433.25	0.10	0	-72288	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	350	-0.75	1.27	12	0.99	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
107	20240510	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	-4	5	-0.92	323440365	746275	111.33	437	441	429	568	306	437	433.41	0.10	0	-67477	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	348	-0.75	1.26	12	0.93	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
108	20240510	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	-4	5	-0.92	300643604	693568	103.47	437	441	429	568	306	437	433.47	0.10	0	-54715	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	348	-0.75	1.26	12	0.86	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
109	20240510	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	-4	5	-0.92	264514033	609975	91.00	437	441	429	568	306	437	433.65	0.10	0	-51229	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	348	-0.75	1.26	12	0.76	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
110	20240510	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	-6	5	-1.37	247572902	570727	85.15	437	441	429	568	306	437	433.79	0.10	0	-45176	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	346	-0.74	1.26	12	0.71	-579.00	343.00	2120	20231220	-79.67	410	20240415	5.12	1292	-66.64	20240104	410	5.12	20240415	6500	-93.37	20230704	410	5.12	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
111	20240510	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	433	-4	5	-0.92	172976610	397473	59.30	437	441	431	568	306	437	435.19	0.10	0	-34197	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	348	-0.75	1.26	12	0.49	-579.00	343.00	2120	20231220	-79.58	410	20240415	5.61	1292	-66.49	20240104	410	5.61	20240415	6500	-93.34	20230704	410	5.61	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
112	20240510	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	-1	5	-0.23	127547587	292422	43.63	437	441	431	568	306	437	436.18	0.10	0	-22300	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	350	-0.75	1.27	12	0.36	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
113	20240510	090747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	438	1	2	0.23	25059843	57393	8.56	437	441	431	568	306	437	436.64	0.10	0	-12708	454	445	439	430	424	442	427	402	131	500	260	1	1	80372043	352	-0.76	1.28	12	0.07	-579.00	343.00	2120	20231220	-79.34	410	20240415	6.83	1292	-66.10	20240104	410	6.83	20240415	6500	-93.26	20230704	410	6.83	20240415	0.01	N	177350	500	401 억		83117	N	N	0	N	00	N
114	20240509	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-5	5	-1.13	292792577	668279	108.45	444	448	433	574	310	442	438.13	0.17	0	-52485	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	351	-0.75	1.27	12	0.83	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
115	20240509	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	435	-7	5	-1.58	289028394	659650	107.05	444	448	433	574	310	442	438.15	0.17	0	-50494	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	350	-0.75	1.27	12	0.82	-579.00	343.00	2120	20231220	-79.48	410	20240415	6.10	1292	-66.33	20240104	410	6.10	20240415	6500	-93.31	20230704	410	6.10	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
116	20240509	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	436	-6	5	-1.36	256263275	584247	94.81	444	448	434	574	310	442	438.62	0.17	0	-37789	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	350	-0.75	1.27	12	0.73	-579.00	343.00	2120	20231220	-79.43	410	20240415	6.34	1292	-66.25	20240104	410	6.34	20240415	6500	-93.29	20230704	410	6.34	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
117	20240509	130748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-5	5	-1.13	222520841	506853	82.25	444	448	434	574	310	442	439.02	0.17	0	-19185	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	351	-0.75	1.27	12	0.63	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
118	20240509	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	-2	5	-0.45	178921087	406687	66.00	444	448	434	574	310	442	439.95	0.17	0	-9556	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	354	-0.76	1.28	12	0.51	-579.00	343.00	2120	20231220	-79.25	410	20240415	7.32	1292	-65.94	20240104	410	7.32	20240415	6500	-93.23	20230704	410	7.32	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
119	20240509	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-5	5	-1.13	119637707	270745	43.94	444	448	434	574	310	442	441.88	0.17	0	20242	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	351	-0.75	1.27	12	0.34	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
120	20240509	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	4	2	0.90	40628254	91322	14.82	444	448	441	574	310	442	444.89	0.17	0	11502	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	0.11	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
121	20240509	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	444	2	2	0.45	6979439	15740	2.55	444	446	441	574	310	442	443.42	0.17	0	7143	454	447	439	432	424	444	429	402	132	500	260	1	1	80372043	357	-0.77	1.29	12	0.02	-579.00	343.00	2120	20231220	-79.06	410	20240415	8.29	1292	-65.63	20240104	410	8.29	20240415	6500	-93.17	20230704	410	8.29	20240415	0.01	N	177350	500	401 억		132692	N	N	0	N	00	N
122	20240508	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	442	2	2	0.45	269530678	615181	53.49	443	446	431	572	308	440	438.13	0.18	0	-9673	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	355	-0.76	1.29	12	0.77	-579.00	343.00	2120	20231220	-79.15	410	20240415	7.80	1292	-65.79	20240104	410	7.80	20240415	6500	-93.20	20230704	410	7.80	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
123	20240508	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	443	3	2	0.68	250477160	572238	49.75	443	444	431	572	308	440	437.72	0.18	0	-11518	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	356	-0.77	1.29	12	0.71	-579.00	343.00	2120	20231220	-79.10	410	20240415	8.05	1292	-65.71	20240104	410	8.05	20240415	6500	-93.18	20230704	410	8.05	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
124	20240508	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	1	2	0.23	221089426	505547	43.95	443	444	431	572	308	440	437.33	0.18	0	-17782	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.63	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
125	20240508	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-3	5	-0.68	186806067	427633	37.18	443	444	431	572	308	440	436.84	0.18	0	-19213	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	351	-0.75	1.27	12	0.53	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
126	20240508	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	0	3	0.00	164084561	375691	32.66	443	444	431	572	308	440	436.75	0.18	0	-7312	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	354	-0.76	1.28	12	0.47	-579.00	343.00	2120	20231220	-79.25	410	20240415	7.32	1292	-65.94	20240104	410	7.32	20240415	6500	-93.23	20230704	410	7.32	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
127	20240508	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	440	0	3	0.00	142655166	326815	28.41	443	444	431	572	308	440	436.50	0.18	0	9353	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	354	-0.76	1.28	12	0.41	-579.00	343.00	2120	20231220	-79.25	410	20240415	7.32	1292	-65.94	20240104	410	7.32	20240415	6500	-93.23	20230704	410	7.32	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
128	20240508	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	437	-3	5	-0.68	99529329	227875	19.81	443	444	431	572	308	440	436.77	0.18	0	6536	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	351	-0.75	1.27	12	0.28	-579.00	343.00	2120	20231220	-79.39	410	20240415	6.59	1292	-66.18	20240104	410	6.59	20240415	6500	-93.28	20230704	410	6.59	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
129	20240508	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	441	1	2	0.23	9974891	22675	1.97	443	444	436	572	308	440	439.91	0.18	0	169	470	454	447	431	424	451	428	402	132	500	260	1	1	80372043	354	-0.76	1.29	12	0.03	-579.00	343.00	2120	20231220	-79.20	410	20240415	7.56	1292	-65.87	20240104	410	7.56	20240415	6500	-93.22	20230704	410	7.56	20240415	0.01	N	177350	500	401 억		142367	N	N	0	N	00	N
130	20240503	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	454	5	2	1.11	869217893	1877213	253.78	449	486	449	583	315	449	463.04	0.61	0	-45423	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	365	-0.78	1.32	12	2.34	-579.00	343.00	2120	20231220	-78.58	410	20240415	10.73	1292	-64.86	20240104	410	10.73	20240415	6500	-93.02	20230704	410	10.73	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
131	20240503	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	454	5	2	1.11	845344421	1824694	246.68	449	486	449	583	315	449	463.28	0.61	0	-38351	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	365	-0.78	1.32	12	2.27	-579.00	343.00	2120	20231220	-78.58	410	20240415	10.73	1292	-64.86	20240104	410	10.73	20240415	6500	-93.02	20230704	410	10.73	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
132	20240503	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	458	9	2	2.00	819776364	1768494	239.08	449	486	449	583	315	449	463.54	0.61	0	-28360	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	368	-0.79	1.34	12	2.20	-579.00	343.00	2120	20231220	-78.40	410	20240415	11.71	1292	-64.55	20240104	410	11.71	20240415	6500	-92.95	20230704	410	11.71	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
133	20240503	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	456	7	2	1.56	748858012	1613031	218.06	449	486	449	583	315	449	464.26	0.61	0	13337	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	366	-0.79	1.33	12	2.01	-579.00	343.00	2120	20231220	-78.49	410	20240415	11.22	1292	-64.71	20240104	410	11.22	20240415	6500	-92.98	20230704	410	11.22	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
134	20240503	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	459	10	2	2.23	681029621	1465114	198.07	449	486	449	583	315	449	464.83	0.61	0	63949	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	369	-0.79	1.34	12	1.82	-579.00	343.00	2120	20231220	-78.35	410	20240415	11.95	1292	-64.47	20240104	410	11.95	20240415	6500	-92.94	20230704	410	11.95	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
135	20240503	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	464	15	2	3.34	596318910	1281929	173.30	449	486	449	583	315	449	465.17	0.61	0	107035	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	373	-0.80	1.35	12	1.59	-579.00	343.00	2120	20231220	-78.11	410	20240415	13.17	1292	-64.09	20240104	410	13.17	20240415	6500	-92.86	20230704	410	13.17	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
136	20240503	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	465	16	2	3.56	513401086	1102665	149.07	449	486	449	583	315	449	465.60	0.61	0	68017	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	374	-0.80	1.36	12	1.37	-579.00	343.00	2120	20231220	-78.07	410	20240415	13.41	1292	-64.01	20240104	410	13.41	20240415	6500	-92.85	20230704	410	13.41	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
137	20240503	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	456	7	2	1.56	36495713	80376	10.87	449	460	449	583	315	449	454.06	0.61	0	-711	461	455	447	441	433	458	444	402	134	500	260	1	1	80372043	366	-0.79	1.33	12	0.10	-579.00	343.00	2120	20231220	-78.49	410	20240415	11.22	1292	-64.71	20240104	410	11.22	20240415	6500	-92.98	20230704	410	11.22	20240415	0.01	N	177350	500	401 억		486545	N	N	0	N	00	N
138	20240502	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	449	7	2	1.58	324106863	724711	108.44	442	453	439	574	310	442	447.22	0.36	0	198289	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	361	-0.78	1.31	12	0.90	-579.00	343.00	2120	20231220	-78.82	410	20240415	9.51	1292	-65.25	20240104	410	9.51	20240415	6500	-93.09	20230704	410	9.51	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
139	20240502	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	4	2	0.90	299584163	669931	100.24	442	453	439	574	310	442	447.19	0.36	0	197849	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	0.83	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
140	20240502	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	448	6	2	1.36	281348313	629122	94.14	442	453	439	574	310	442	447.21	0.36	0	192123	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	360	-0.77	1.31	12	0.78	-579.00	343.00	2120	20231220	-78.87	410	20240415	9.27	1292	-65.33	20240104	410	9.27	20240415	6500	-93.11	20230704	410	9.27	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
141	20240502	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	451	9	2	2.04	262105530	586301	87.73	442	453	439	574	310	442	447.05	0.36	0	189969	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	362	-0.78	1.31	12	0.73	-579.00	343.00	2120	20231220	-78.73	410	20240415	10.00	1292	-65.09	20240104	410	10.00	20240415	6500	-93.06	20230704	410	10.00	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
142	20240502	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	452	10	2	2.26	218636789	489828	73.29	442	452	439	574	310	442	446.35	0.36	0	177702	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	363	-0.78	1.32	12	0.61	-579.00	343.00	2120	20231220	-78.68	410	20240415	10.24	1292	-65.02	20240104	410	10.24	20240415	6500	-93.05	20230704	410	10.24	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
143	20240502	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	448	6	2	1.36	158998066	356857	53.40	442	450	439	574	310	442	445.55	0.36	0	104961	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	360	-0.77	1.31	12	0.44	-579.00	343.00	2120	20231220	-78.87	410	20240415	9.27	1292	-65.33	20240104	410	9.27	20240415	6500	-93.11	20230704	410	9.27	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
144	20240502	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	446	4	2	0.90	94225757	212095	31.74	442	450	439	574	310	442	444.26	0.36	0	23155	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	358	-0.77	1.30	12	0.26	-579.00	343.00	2120	20231220	-78.96	410	20240415	8.78	1292	-65.48	20240104	410	8.78	20240415	6500	-93.14	20230704	410	8.78	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N
145	20240502	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	443	1	2	0.23	20949790	46965	7.03	442	450	442	574	310	442	446.07	0.36	0	-12972	456	448	442	434	428	453	439	402	132	500	260	1	1	80372043	356	-0.77	1.29	12	0.06	-579.00	343.00	2120	20231220	-79.10	410	20240415	8.05	1292	-65.71	20240104	410	8.05	20240415	6500	-93.18	20230704	410	8.05	20240415	0.01	N	177350	500	401 억		291790	N	N	0	N	00	N