KissMeData/224060/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	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	190	2	3.53	109643180	19815	184.76	5380	5750	5380	6990	3770	5380	5533.34	0.00	0	789	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	264	-3.07	0.56	12	0.42	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240531	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	70	2	1.30	96527960	17445	162.66	5380	5750	5380	6990	3770	5380	5533.27	0.00	0	873	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	259	-3.01	0.55	12	0.37	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240531	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	170	2	3.16	90726850	16377	152.70	5380	5750	5380	6990	3770	5380	5539.89	0.00	0	854	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	264	-3.06	0.56	12	0.34	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240531	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	100	2	1.86	79566950	14320	133.52	5380	5750	5380	6990	3770	5380	5556.35	0.00	0	480	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	260	-3.02	0.55	12	0.30	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240531	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	120	2	2.23	58380380	10441	97.35	5380	5750	5380	6990	3770	5380	5591.45	0.00	0	510	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	261	-3.04	0.55	12	0.22	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240531	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	220	2	4.09	51241630	9150	85.31	5380	5750	5380	6990	3770	5380	5600.18	0.00	0	449	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	266	-3.09	0.56	12	0.19	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240531	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	200	2	3.72	17339290	3145	29.32	5380	5590	5380	6990	3770	5380	5513.29	0.00	0	-669	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	265	-3.08	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240531	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	170	2	3.16	248010	46	0.43	5380	5580	5380	6990	3770	5380	5391.52	0.00	0	-6	5813	5596	5483	5266	5153	5540	5210	24	1610	500	3550	10	1	4748398	264	-3.06	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240530	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-160	5	-2.89	58735060	10707	82.44	5540	5700	5370	7200	3880	5540	5485.71	0.00	0	1066	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	255	-2.97	0.54	12	0.23	-1812.00	9952.00	12510	20230918	-56.99	5130	20230710	4.87	7110	-24.33	20240318	5290	1.70	20240314	12510	-56.99	20230918	5130	4.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240530	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-110	5	-1.99	51589730	9379	72.21	5540	5700	5370	7200	3880	5540	5500.56	0.00	0	1383	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	258	-3.00	0.55	12	0.20	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240530	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-90	5	-1.62	45114330	8184	63.01	5540	5700	5370	7200	3880	5540	5512.50	0.00	0	1131	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	259	-3.01	0.55	12	0.17	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240530	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	-60	5	-1.08	41431090	7508	57.81	5540	5700	5370	7200	3880	5540	5518.26	0.00	0	1129	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	260	-3.02	0.55	12	0.16	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240530	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-50	5	-0.90	35145750	6383	49.15	5540	5700	5370	7200	3880	5540	5506.15	0.00	0	1311	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	261	-3.03	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240530	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-30	5	-0.54	1437360	263	2.02	5540	5540	5380	7200	3880	5540	5465.25	0.00	0	-18	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	262	-3.04	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240530	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-40	5	-0.72	742220	136	1.05	5540	5540	5380	7200	3880	5540	5457.50	0.00	0	-18	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	261	-3.04	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240530	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-10	5	-0.18	160380	29	0.22	5540	5540	5530	7200	3880	5540	5530.34	0.00	0	-18	5713	5626	5563	5476	5413	5595	5445	24	1660	500	3650	10	1	4748398	263	-3.05	0.56	12	0.00	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240529	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-30	5	-0.54	71997980	12988	302.33	5570	5650	5500	7240	3900	5570	5543.42	0.00	0	-1213	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	263	-3.06	0.56	12	0.27	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240529	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-30	5	-0.54	71650260	12925	300.86	5570	5650	5500	7240	3900	5570	5543.54	0.00	0	-1210	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	263	-3.06	0.56	12	0.27	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240529	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-10	5	-0.18	67101380	12103	281.73	5570	5650	5530	7240	3900	5570	5544.19	0.00	0	-1227	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	264	-3.07	0.56	12	0.25	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240529	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	0	3	0.00	54560170	9846	229.19	5570	5650	5530	7240	3900	5570	5541.35	0.00	0	-1227	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	264	-3.07	0.56	12	0.21	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240529	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-20	5	-0.36	47674270	8608	200.37	5570	5650	5530	7240	3900	5570	5538.37	0.00	0	-1227	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	264	-3.06	0.56	12	0.18	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240529	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	0	3	0.00	46009390	8308	193.39	5570	5650	5530	7240	3900	5570	5537.96	0.00	0	-1227	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	264	-3.07	0.56	12	0.17	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240529	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	10	2	0.18	42207770	7622	177.42	5570	5650	5530	7240	3900	5570	5537.62	0.00	0	-1067	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	265	-3.08	0.56	12	0.16	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240529	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	60	2	1.08	2233320	402	9.36	5570	5650	5540	7240	3900	5570	5555.52	0.00	0	4	5763	5666	5583	5486	5403	5625	5445	24	1670	500	3670	10	1	4748398	267	-3.11	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240528	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	23895670	4295	20.65	5590	5680	5500	7250	3910	5580	5563.60	0.00	0	276	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240528	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	23109520	4154	19.98	5590	5680	5500	7250	3910	5580	5563.20	0.00	0	204	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240528	141013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	18854060	3390	16.30	5590	5680	5500	7250	3910	5580	5561.67	0.00	0	430	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240528	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	17576130	3160	15.20	5590	5680	5500	7250	3910	5580	5562.07	0.00	0	430	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240528	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	16663130	2996	14.41	5590	5680	5500	7250	3910	5580	5561.79	0.00	0	430	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240528	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	10450390	1876	9.02	5590	5680	5500	7250	3910	5580	5570.57	0.00	0	329	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240528	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-50	5	-0.90	9226760	1655	7.96	5590	5680	5530	7250	3910	5580	5575.08	0.00	0	337	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	263	-3.05	0.56	12	0.03	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240528	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	2322280	416	2.00	5590	5610	5580	7250	3910	5580	5582.40	0.00	0	16	5926	5752	5576	5402	5226	5840	5490	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240527	160955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	170	2	3.14	115511970	20795	174.13	5410	5750	5400	7030	3790	5410	5554.80	0.00	0	8042	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	265	-3.08	0.56	12	0.44	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240527	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	170	2	3.14	114779490	20664	173.04	5410	5750	5400	7030	3790	5410	5554.56	0.00	0	8043	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	265	-3.08	0.56	12	0.44	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240527	141007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	150	2	2.77	77186550	13945	116.77	5410	5750	5400	7030	3790	5410	5535.07	0.00	0	3525	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	264	-3.07	0.56	12	0.29	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240527	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	180	2	3.33	66332110	11999	100.48	5410	5750	5400	7030	3790	5410	5528.14	0.00	0	3540	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	265	-3.08	0.56	12	0.25	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240527	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	180	2	3.33	66192720	11974	100.27	5410	5750	5400	7030	3790	5410	5528.04	0.00	0	3540	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	265	-3.08	0.56	12	0.25	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240527	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	150	2	2.77	61738500	11175	93.58	5410	5750	5400	7030	3790	5410	5524.70	0.00	0	3544	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	264	-3.07	0.56	12	0.24	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240527	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	260	2	4.81	38318210	6925	57.99	5410	5750	5400	7030	3790	5410	5533.32	0.00	0	1704	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	269	-3.13	0.57	12	0.15	-1812.00	9952.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240527	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	50	2	0.92	8782290	1618	13.55	5410	5540	5400	7030	3790	5410	5427.87	0.00	0	-335	5663	5536	5473	5346	5283	5505	5315	24	1620	500	3570	10	1	4748398	259	-3.01	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240524	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-190	5	-3.39	65265210	11927	183.13	5600	5600	5410	7280	3920	5600	5471.88	0.00	0	1411	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	257	-2.99	0.54	12	0.25	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240524	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-150	5	-2.68	63292440	11563	177.54	5600	5600	5410	7280	3920	5600	5473.51	0.00	0	1677	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	259	-3.01	0.55	12	0.24	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240524	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-110	5	-1.96	58981450	10774	165.42	5600	5600	5410	7280	3920	5600	5474.21	0.00	0	2133	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	261	-3.03	0.55	12	0.23	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240524	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-160	5	-2.86	51239150	9357	143.67	5600	5600	5410	7280	3920	5600	5475.78	0.00	0	2223	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	258	-3.00	0.55	12	0.20	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240524	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-80	5	-1.43	48719840	8895	136.57	5600	5600	5410	7280	3920	5600	5476.97	0.00	0	2223	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	262	-3.05	0.55	12	0.19	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240524	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-190	5	-3.39	41541040	7575	116.31	5600	5600	5410	7280	3920	5600	5483.69	0.00	0	2216	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	257	-2.99	0.54	12	0.16	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240524	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-100	5	-1.79	27875390	5063	77.74	5600	5600	5460	7280	3920	5600	5505.37	0.00	0	880	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	261	-3.04	0.55	12	0.11	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240524	090914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	0	3	0.00	2721600	486	7.46	5600	5600	5600	7280	3920	5600	5600.00	0.00	0	-28	5706	5652	5616	5562	5526	5680	5590	24	1680	500	3690	10	1	4748398	266	-3.09	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240523	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	20	2	0.36	36595440	6494	73.59	5580	5670	5580	7250	3910	5580	5635.27	0.00	0	191	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	266	-3.09	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240523	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	20	2	0.36	36567440	6489	73.54	5580	5670	5580	7250	3910	5580	5635.30	0.00	0	195	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	266	-3.09	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240523	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	36539480	6484	73.48	5580	5670	5580	7250	3910	5580	5635.33	0.00	0	192	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240523	130916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	70	2	1.25	33132560	5876	66.59	5580	5670	5580	7250	3910	5580	5638.62	0.00	0	184	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	268	-3.12	0.57	12	0.12	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240523	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	30	2	0.54	26850160	4755	53.89	5580	5670	5580	7250	3910	5580	5646.72	0.00	0	-131	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	266	-3.10	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240523	110910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	60	2	1.08	13323120	2356	26.70	5580	5670	5580	7250	3910	5580	5654.97	0.00	0	-329	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	268	-3.11	0.57	12	0.05	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240523	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	70	2	1.25	13041120	2306	26.13	5580	5670	5580	7250	3910	5580	5655.30	0.00	0	-329	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	268	-3.12	0.57	12	0.05	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240523	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	30	2	0.54	2276790	406	4.60	5580	5670	5580	7250	3910	5580	5607.86	0.00	0	-263	5746	5662	5586	5502	5426	5625	5465	24	1670	500	3680	10	1	4748398	266	-3.10	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240522	160902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	49042940	8824	206.65	5600	5670	5510	7250	3910	5580	5557.90	0.00	0	270	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.19	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240522	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	46097400	8293	194.22	5600	5670	5510	7250	3910	5580	5558.59	0.00	0	395	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.17	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240522	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-30	5	-0.54	33404690	5998	140.47	5600	5670	5510	7250	3910	5580	5569.30	0.00	0	284	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	264	-3.06	0.56	12	0.13	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240522	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-10	5	-0.18	26811560	4811	112.67	5600	5670	5510	7250	3910	5580	5572.97	0.00	0	-34	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	264	-3.07	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240522	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	24800730	4447	104.15	5600	5670	5510	7250	3910	5580	5576.96	0.00	0	-102	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240522	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	0	3	0.00	22371350	4008	93.86	5600	5670	5510	7250	3910	5580	5581.67	0.00	0	-145	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240522	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	20	2	0.36	17384750	3108	72.79	5600	5670	5510	7250	3910	5580	5593.55	0.00	0	-336	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	266	-3.09	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240522	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	90	2	1.61	7382880	1315	30.80	5600	5670	5510	7250	3910	5580	5614.36	0.00	0	-321	5766	5672	5586	5492	5406	5720	5540	24	1670	500	3680	10	1	4748398	269	-3.13	0.57	12	0.03	-1812.00	9952.00	12510	20230918	-54.68	5130	20230710	10.53	7110	-20.25	20240318	5290	7.18	20240314	12510	-54.68	20230918	5130	10.53	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240521	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-10	5	-0.18	23707330	4270	53.26	5570	5680	5500	7260	3920	5590	5552.07	0.00	0	286	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240521	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-10	5	-0.18	21250870	3830	47.77	5570	5680	5500	7260	3920	5590	5548.53	0.00	0	111	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	265	-3.08	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240521	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-40	5	-0.72	21011010	3787	47.23	5570	5680	5500	7260	3920	5590	5548.19	0.00	0	84	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	264	-3.06	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240521	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	10	2	0.18	17580000	3170	39.54	5570	5680	5500	7260	3920	5590	5545.74	0.00	0	-17	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	266	-3.09	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240521	120903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	30	2	0.54	16860670	3042	37.94	5570	5680	5500	7260	3920	5590	5542.63	0.00	0	-17	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	267	-3.10	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240521	110903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	30	2	0.54	16855050	3041	37.93	5570	5680	5500	7260	3920	5590	5542.60	0.00	0	-16	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	267	-3.10	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240521	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-90	5	-1.61	13507450	2438	30.41	5570	5680	5500	7260	3920	5590	5540.38	0.00	0	-15	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	261	-3.04	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240521	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	90	2	1.61	859390	154	1.92	5570	5680	5570	7260	3920	5590	5580.45	0.00	0	-15	5636	5612	5566	5542	5496	5625	5555	24	1670	500	3680	10	1	4748398	270	-3.13	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.60	5130	20230710	10.72	7110	-20.11	20240318	5290	7.37	20240314	12510	-54.60	20230918	5130	10.72	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240517	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-60	5	-1.06	19664670	3503	88.24	5640	5690	5580	7330	3950	5640	5613.67	0.00	0	-243	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240517	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-50	5	-0.89	19212000	3422	86.20	5640	5690	5580	7330	3950	5640	5614.26	0.00	0	-244	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	265	-3.08	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240517	140901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-40	5	-0.71	17903950	3188	80.30	5640	5690	5580	7330	3950	5640	5616.04	0.00	0	-247	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240517	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-40	5	-0.71	15759390	2805	70.65	5640	5690	5580	7330	3950	5640	5618.32	0.00	0	-247	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240517	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-40	5	-0.71	15725830	2799	70.50	5640	5690	5590	7330	3950	5640	5618.37	0.00	0	-247	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240517	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-40	5	-0.71	11398020	2026	51.03	5640	5690	5600	7330	3950	5640	5625.87	0.00	0	-318	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	266	-3.09	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.24	5130	20230710	9.16	7110	-21.24	20240318	5290	5.86	20240314	12510	-55.24	20230918	5130	9.16	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240517	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	50	2	0.89	8483840	1507	37.96	5640	5690	5600	7330	3950	5640	5629.62	0.00	0	-318	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.03	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240517	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	4005420	710	17.88	5640	5650	5640	7330	3950	5640	5641.44	0.00	0	-311	5726	5682	5636	5592	5546	5705	5615	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240516	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	30	2	0.53	22243680	3963	141.08	5620	5680	5590	7290	3930	5610	5612.84	0.00	0	571	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240516	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	20	2	0.36	20050770	3572	127.16	5620	5680	5600	7290	3930	5610	5613.32	0.00	0	554	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	267	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240516	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	30	2	0.53	18650380	3322	118.26	5620	5680	5600	7290	3930	5610	5614.20	0.00	0	548	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	268	-3.11	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240516	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	10	2	0.18	14408970	2565	91.31	5620	5680	5600	7290	3930	5610	5617.53	0.00	0	531	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	267	-3.10	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240516	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	0	3	0.00	10987350	1956	69.63	5620	5680	5600	7290	3930	5610	5617.25	0.00	0	533	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	266	-3.10	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240516	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	30	2	0.53	10796310	1922	68.42	5620	5680	5600	7290	3930	5610	5617.23	0.00	0	523	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	268	-3.11	0.57	12	0.04	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240516	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	30	2	0.53	10317440	1837	65.40	5620	5680	5600	7290	3930	5610	5616.46	0.00	0	522	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	268	-3.11	0.57	12	0.04	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240516	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	40	2	0.71	1329280	235	8.37	5620	5680	5620	7290	3930	5610	5656.51	0.00	0	-1	5696	5652	5616	5572	5536	5635	5555	24	1680	500	3700	10	1	4748398	268	-3.12	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240514	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-80	5	-1.41	15784750	2809	82.50	5660	5660	5580	7390	3990	5690	5619.35	0.00	0	94	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	266	-3.10	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240514	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	15161920	2698	79.24	5660	5660	5580	7390	3990	5690	5619.69	0.00	0	94	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240514	140858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	15099810	2687	78.91	5660	5660	5580	7390	3990	5690	5619.58	0.00	0	97	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240514	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	13099710	2333	68.52	5660	5660	5580	7390	3990	5690	5614.96	0.00	0	120	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.05	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240514	120856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	10060060	1790	52.57	5660	5660	5580	7390	3990	5690	5620.15	0.00	0	120	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.04	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240514	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	8072590	1438	42.23	5660	5660	5580	7390	3990	5690	5613.76	0.00	0	122	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.03	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240514	100854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-70	5	-1.23	7897890	1407	41.32	5660	5660	5580	7390	3990	5690	5613.28	0.00	0	136	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	267	-3.10	0.56	12	0.03	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240514	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-40	5	-0.70	2878170	513	15.07	5660	5660	5580	7390	3990	5690	5610.47	0.00	0	102	5810	5750	5680	5620	5550	5780	5650	24	1700	500	3750	10	1	4748398	268	-3.12	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240513	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	50	2	0.89	19382350	3405	80.61	5660	5740	5610	7330	3950	5640	5692.32	0.00	0	-112	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240513	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	50	2	0.89	18847720	3311	78.39	5660	5740	5610	7330	3950	5640	5692.46	0.00	0	-114	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240513	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	50	2	0.89	18381200	3229	76.44	5660	5740	5610	7330	3950	5640	5692.54	0.00	0	-112	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240513	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	60	2	1.06	16672570	2928	69.32	5660	5740	5640	7330	3950	5640	5694.18	0.00	0	-112	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	271	-3.15	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240513	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	50	2	0.89	15687270	2755	65.22	5660	5740	5640	7330	3950	5640	5694.11	0.00	0	-116	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.06	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240513	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	20	2	0.35	12485070	2192	51.89	5660	5740	5640	7330	3950	5640	5695.74	0.00	0	26	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	269	-3.12	0.57	12	0.05	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240513	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	100	2	1.77	8808490	1550	36.70	5660	5740	5640	7330	3950	5640	5682.90	0.00	0	-36	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	273	-3.17	0.58	12	0.03	-1812.00	9952.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240513	090856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	80	2	1.42	1278420	224	5.30	5660	5740	5660	7330	3950	5640	5707.23	0.00	0	-37	5800	5720	5660	5580	5520	5710	5570	24	1690	500	3720	10	1	4748398	272	-3.16	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240510	160828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	23975150	4224	51.27	5640	5740	5600	7330	3950	5640	5675.98	0.00	0	-3160	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.09	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240510	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-30	5	-0.53	23463360	4133	50.17	5640	5740	5600	7330	3950	5640	5677.08	0.00	0	-3190	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	266	-3.10	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240510	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	22556680	3972	48.22	5640	5740	5600	7330	3950	5640	5678.92	0.00	0	-3200	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240510	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	22545430	3970	48.19	5640	5740	5600	7330	3950	5640	5678.95	0.00	0	-3200	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240510	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	22236030	3915	47.52	5640	5740	5610	7330	3950	5640	5679.70	0.00	0	-3200	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240510	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	21667830	3814	46.30	5640	5740	5610	7330	3950	5640	5681.13	0.00	0	-3200	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240510	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	20791080	3658	44.40	5640	5740	5640	7330	3950	5640	5683.73	0.00	0	-3148	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240510	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	0	3	0.00	1071600	190	2.31	5640	5640	5640	7330	3950	5640	5640.00	0.00	0	-190	5746	5692	5646	5592	5546	5670	5570	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240509	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-10	5	-0.18	46580960	8238	145.86	5700	5700	5600	7340	3960	5650	5654.40	0.00	0	-55	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	268	-3.11	0.57	12	0.17	-1812.00	9952.00	12510	20230918	-54.92	5130	20230710	9.94	7110	-20.68	20240318	5290	6.62	20240314	12510	-54.92	20230918	5130	9.94	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240509	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	40	2	0.71	46502030	8224	145.61	5700	5700	5600	7340	3960	5650	5654.43	0.00	0	-55	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.17	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240509	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-30	5	-0.53	43993090	7782	137.78	5700	5700	5600	7340	3960	5650	5653.19	0.00	0	51	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	267	-3.10	0.56	12	0.16	-1812.00	9952.00	12510	20230918	-55.08	5130	20230710	9.55	7110	-20.96	20240318	5290	6.24	20240314	12510	-55.08	20230918	5130	9.55	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240509	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	10	2	0.18	42804850	7571	134.05	5700	5700	5600	7340	3960	5650	5653.79	0.00	0	56	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	269	-3.12	0.57	12	0.16	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240509	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	10	2	0.18	42664070	7546	133.60	5700	5700	5600	7340	3960	5650	5653.87	0.00	0	56	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	269	-3.12	0.57	12	0.16	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240509	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	10	2	0.18	41956570	7421	131.39	5700	5700	5600	7340	3960	5650	5653.76	0.00	0	86	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	269	-3.12	0.57	12	0.16	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240509	100823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	10	2	0.18	23192130	4109	72.75	5700	5700	5600	7340	3960	5650	5644.23	0.00	0	307	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	269	-3.12	0.57	12	0.09	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240509	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	40	2	0.71	250690	44	0.78	5700	5700	5690	7340	3960	5650	5697.50	0.00	0	1	5783	5716	5673	5606	5563	5695	5585	24	1690	500	3720	10	1	4748398	270	-3.14	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240508	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-60	5	-1.05	29833200	5246	82.17	5730	5740	5630	7420	4000	5710	5686.85	0.00	0	-498	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	268	-3.12	0.57	12	0.11	-1812.00	9952.00	12510	20230918	-54.84	5130	20230710	10.14	7110	-20.53	20240318	5290	6.81	20240314	12510	-54.84	20230918	5130	10.14	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240508	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-50	5	-0.88	25465620	4473	70.07	5730	5740	5630	7420	4000	5710	5693.19	0.00	0	-492	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	269	-3.12	0.57	12	0.09	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240508	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	21713290	3809	59.66	5730	5740	5670	7420	4000	5710	5700.52	0.00	0	-513	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	271	-3.15	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240508	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	21276190	3732	58.46	5730	5740	5670	7420	4000	5710	5701.02	0.00	0	-507	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	271	-3.15	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240508	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	18803880	3297	51.64	5730	5740	5690	7420	4000	5710	5703.33	0.00	0	-494	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	271	-3.15	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240508	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-10	5	-0.18	11651330	2042	31.99	5730	5740	5690	7420	4000	5710	5705.84	0.00	0	-409	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	271	-3.15	0.57	12	0.04	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240508	100819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-20	5	-0.35	5966270	1045	16.37	5730	5740	5690	7420	4000	5710	5709.35	0.00	0	-193	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	270	-3.14	0.57	12	0.02	-1812.00	9952.00	12510	20230918	-54.52	5130	20230710	10.92	7110	-19.97	20240318	5290	7.56	20240314	12510	-54.52	20230918	5130	10.92	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240508	090821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	0	3	0.00	984430	172	2.69	5730	5740	5710	7420	4000	5710	5723.43	0.00	0	-94	5816	5762	5696	5642	5576	5730	5610	24	1710	500	3760	10	1	4748398	271	-3.15	0.57	12	0.00	-1812.00	9952.00	12510	20230918	-54.36	5130	20230710	11.31	7110	-19.69	20240318	5290	7.94	20240314	12510	-54.36	20230918	5130	11.31	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240503	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	20	2	0.35	44163750	7753	39.90	5600	5770	5600	7440	4020	5730	5696.34	0.00	0	-1924	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	273	-3.17	0.58	12	0.16	-1812.00	9952.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240503	150836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-30	5	-0.52	38592500	6780	34.89	5600	5770	5600	7440	4020	5730	5692.11	0.00	0	-1872	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	271	-3.15	0.57	12	0.14	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240503	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	0	3	0.00	34446740	6053	31.15	5600	5770	5600	7440	4020	5730	5690.85	0.00	0	-1854	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	272	-3.16	0.58	12	0.13	-1812.00	9952.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240503	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-10	5	-0.17	33495760	5887	30.30	5600	5770	5600	7440	4020	5730	5689.78	0.00	0	-1806	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	272	-3.16	0.57	12	0.12	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240503	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	20	2	0.35	31086470	5467	28.13	5600	5770	5600	7440	4020	5730	5686.20	0.00	0	-1763	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	273	-3.17	0.58	12	0.12	-1812.00	9952.00	12510	20230918	-54.04	5130	20230710	12.09	7110	-19.13	20240318	5290	8.70	20240314	12510	-54.04	20230918	5130	12.09	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240503	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	-100	5	-1.75	22786340	4004	20.61	5600	5770	5600	7440	4020	5730	5690.89	0.00	0	-1580	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	267	-3.11	0.57	12	0.08	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240503	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-30	5	-0.52	18399670	3234	16.64	5600	5770	5600	7440	4020	5730	5689.45	0.00	0	-844	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	271	-3.15	0.57	12	0.07	-1812.00	9952.00	12510	20230918	-54.44	5130	20230710	11.11	7110	-19.83	20240318	5290	7.75	20240314	12510	-54.44	20230918	5130	11.11	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240503	090829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-20	5	-0.35	3688850	656	3.38	5600	5720	5600	7440	4020	5730	5623.25	0.00	0	53	6096	5912	5716	5532	5336	6005	5625	24	1710	500	3780	10	1	4748398	271	-3.15	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.36	5130	20230710	11.31	7110	-19.69	20240318	5290	7.94	20240314	12510	-54.36	20230918	5130	11.31	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20240502	160822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	130	2	2.32	110632740	19342	185.84	5590	5900	5520	7280	3920	5600	5719.82	0.00	0	1244	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	272	-3.16	0.58	12	0.41	-1812.00	9952.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240502	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	140	2	2.50	110059080	19242	184.88	5590	5900	5520	7280	3920	5600	5719.73	0.00	0	1193	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	273	-3.17	0.58	12	0.41	-1812.00	9952.00	12510	20230918	-54.12	5130	20230710	11.89	7110	-19.27	20240318	5290	8.51	20240314	12510	-54.12	20230918	5130	11.89	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240502	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	190	2	3.39	104629250	18297	175.80	5590	5900	5520	7280	3920	5600	5718.38	0.00	0	1001	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	275	-3.20	0.58	12	0.39	-1812.00	9952.00	12510	20230918	-53.72	5130	20230710	12.87	7110	-18.57	20240318	5290	9.45	20240314	12510	-53.72	20230918	5130	12.87	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240502	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	170	2	3.04	90007280	15760	151.42	5590	5900	5520	7280	3920	5600	5711.12	0.00	0	558	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	274	-3.18	0.58	12	0.33	-1812.00	9952.00	12510	20230918	-53.88	5130	20230710	12.48	7110	-18.85	20240318	5290	9.07	20240314	12510	-53.88	20230918	5130	12.48	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240502	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5630	30	2	0.54	87921420	15395	147.92	5590	5900	5520	7280	3920	5600	5711.04	0.00	0	352	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	267	-3.11	0.57	12	0.32	-1812.00	9952.00	12510	20230918	-55.00	5130	20230710	9.75	7110	-20.82	20240318	5290	6.43	20240314	12510	-55.00	20230918	5130	9.75	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240502	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	120	2	2.14	82892140	14511	139.42	5590	5900	5520	7280	3920	5600	5712.37	0.00	0	260	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	272	-3.16	0.57	12	0.31	-1812.00	9952.00	12510	20230918	-54.28	5130	20230710	11.50	7110	-19.55	20240318	5290	8.13	20240314	12510	-54.28	20230918	5130	11.50	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240502	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-70	5	-1.25	9862760	1777	17.07	5590	5590	5520	7280	3920	5600	5550.23	0.00	0	-347	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	263	-3.05	0.56	12	0.04	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240502	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-70	5	-1.25	1503530	271	2.60	5590	5590	5520	7280	3920	5600	5548.08	0.00	0	-136	5700	5650	5600	5550	5500	5625	5525	24	1680	500	3690	10	1	4748398	263	-3.05	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N