KissMeData/252990/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	161057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7500	240	2	3.31	6967123750	944056	282.59	7210	7660	7040	9430	5090	7260	7379.74	0.54	0	7038	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4379	-288.46	3.60	12	1.62	-26.00	2085.00	9280	20240418	-19.18	4585	20231031	63.58	9280	-19.18	20240418	5400	38.89	20240117	9280	-19.18	20240418	4585	63.58	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
3	20240531	151057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7530	270	2	3.72	6550834210	888742	266.03	7210	7660	7040	9430	5090	7260	7370.93	0.54	0	-2117	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4397	-289.62	3.61	12	1.52	-26.00	2085.00	9280	20240418	-18.86	4585	20231031	64.23	9280	-18.86	20240418	5400	39.44	20240117	9280	-18.86	20240418	4585	64.23	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
4	20240531	141055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	160	2	2.20	5117887840	699096	209.26	7210	7570	7040	9430	5090	7260	7320.74	0.54	0	-11216	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4332	-285.38	3.56	12	1.20	-26.00	2085.00	9280	20240418	-20.04	4585	20231031	61.83	9280	-20.04	20240418	5400	37.41	20240117	9280	-20.04	20240418	4585	61.83	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
5	20240531	131059	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	130	2	1.79	4926753740	673339	201.55	7210	7570	7040	9430	5090	7260	7316.91	0.54	0	-15202	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4315	-284.23	3.54	12	1.15	-26.00	2085.00	9280	20240418	-20.37	4585	20231031	61.18	9280	-20.37	20240418	5400	36.85	20240117	9280	-20.37	20240418	4585	61.18	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
6	20240531	121102	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	250	2	3.44	4329373430	593231	177.57	7210	7570	7040	9430	5090	7260	7297.97	0.54	0	-15230	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4385	-288.85	3.60	12	1.02	-26.00	2085.00	9280	20240418	-19.07	4585	20231031	63.79	9280	-19.07	20240418	5400	39.07	20240117	9280	-19.07	20240418	4585	63.79	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
7	20240531	111059	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	260	2	3.58	3304506400	456800	136.74	7210	7530	7040	9430	5090	7260	7234.02	0.54	0	-19476	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4391	-289.23	3.61	12	0.78	-26.00	2085.00	9280	20240418	-18.97	4585	20231031	64.01	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4585	64.01	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
8	20240531	101055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7100	-160	5	-2.20	1719276010	241401	72.26	7210	7280	7040	9430	5090	7260	7121.98	0.54	0	-39760	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4146	-273.08	3.41	12	0.41	-26.00	2085.00	9280	20240418	-23.49	4585	20231031	54.85	9280	-23.49	20240418	5400	31.48	20240117	9280	-23.49	20240418	4585	54.85	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
9	20240531	091100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	237846240	33044	9.89	7210	7280	7160	9430	5090	7260	7197.56	0.54	0	-3986	7586	7422	7286	7122	6986	7355	7055	292	2170	500	5220	10	1	58388063	4186	-275.77	3.44	12	0.06	-26.00	2085.00	9280	20240418	-22.74	4585	20231031	56.38	9280	-22.74	20240418	5400	32.78	20240117	9280	-22.74	20240418	4585	56.38	20231031	4.84	N	252990	500	291 억		316299	N	N	0	N	00	N
10	20240530	161054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-90	5	-1.22	2401998680	330000	77.65	7310	7450	7150	9550	5150	7350	7278.61	0.54	0	-1317	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4239	-279.23	3.48	12	0.57	-26.00	2085.00	9280	20240418	-21.77	4585	20231031	58.34	9280	-21.77	20240418	5400	34.44	20240117	9280	-21.77	20240418	4585	58.34	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
11	20240530	151054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-110	5	-1.50	2240181200	307687	72.40	7310	7450	7150	9550	5150	7350	7280.50	0.54	0	-2545	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4227	-278.46	3.47	12	0.53	-26.00	2085.00	9280	20240418	-21.98	4585	20231031	57.91	9280	-21.98	20240418	5400	34.07	20240117	9280	-21.98	20240418	4585	57.91	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
12	20240530	141053	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-150	5	-2.04	1798623820	246365	57.97	7310	7450	7170	9550	5150	7350	7300.46	0.54	0	-18256	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4204	-276.92	3.45	12	0.42	-26.00	2085.00	9280	20240418	-22.41	4585	20231031	57.03	9280	-22.41	20240418	5400	33.33	20240117	9280	-22.41	20240418	4585	57.03	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
13	20240530	131055	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	-70	5	-0.95	1192674730	162442	38.22	7310	7450	7240	9550	5150	7350	7342.11	0.54	0	-8864	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4251	-280.00	3.49	12	0.28	-26.00	2085.00	9280	20240418	-21.55	4585	20231031	58.78	9280	-21.55	20240418	5400	34.81	20240117	9280	-21.55	20240418	4585	58.78	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
14	20240530	121052	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	40	2	0.54	1000591910	136193	32.05	7310	7450	7240	9550	5150	7350	7346.85	0.54	0	-8140	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4315	-284.23	3.54	12	0.23	-26.00	2085.00	9280	20240418	-20.37	4585	20231031	61.18	9280	-20.37	20240418	5400	36.85	20240117	9280	-20.37	20240418	4585	61.18	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
15	20240530	111054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	-20	5	-0.27	853226240	116094	27.32	7310	7450	7240	9550	5150	7350	7349.44	0.54	0	568	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4280	-281.92	3.52	12	0.20	-26.00	2085.00	9280	20240418	-21.01	4585	20231031	59.87	9280	-21.01	20240418	5400	35.74	20240117	9280	-21.01	20240418	4585	59.87	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
16	20240530	101057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7360	10	2	0.14	632063470	85972	20.23	7310	7450	7240	9550	5150	7350	7351.99	0.54	0	763	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4297	-283.08	3.53	12	0.15	-26.00	2085.00	9280	20240418	-20.69	4585	20231031	60.52	9280	-20.69	20240418	5400	36.30	20240117	9280	-20.69	20240418	4585	60.52	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
17	20240530	091054	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	40	2	0.54	136722710	18537	4.36	7310	7440	7310	9550	5150	7350	7377.04	0.54	0	1817	7803	7576	7463	7236	7123	7520	7180	292	2200	500	5290	10	1	58388063	4315	-284.23	3.54	12	0.03	-26.00	2085.00	9280	20240418	-20.37	4585	20231031	61.18	9280	-20.37	20240418	5400	36.85	20240117	9280	-20.37	20240418	4585	61.18	20231031	4.83	N	252990	500	291 억		317600	N	N	0	N	00	N
18	20240529	161046	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-160	5	-2.13	3162254040	420936	95.87	7590	7690	7350	9760	5260	7510	7513.54	0.66	0	-69038	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4292	-282.69	3.53	12	0.72	-26.00	2085.00	9280	20240418	-20.80	4585	20231031	60.31	9280	-20.80	20240418	5400	36.11	20240117	9280	-20.80	20240418	4585	60.31	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
19	20240529	151044	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	-120	5	-1.60	2968548090	394636	89.88	7590	7690	7380	9760	5260	7510	7522.24	0.66	0	-68825	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4315	-284.23	3.54	12	0.68	-26.00	2085.00	9280	20240418	-20.37	4585	20231031	61.18	9280	-20.37	20240418	5400	36.85	20240117	9280	-20.37	20240418	4585	61.18	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
20	20240529	141045	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	-90	5	-1.20	2678454170	355459	80.95	7590	7690	7400	9760	5260	7510	7535.20	0.66	0	-64445	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4332	-285.38	3.56	12	0.61	-26.00	2085.00	9280	20240418	-20.04	4585	20231031	61.83	9280	-20.04	20240418	5400	37.41	20240117	9280	-20.04	20240418	4585	61.83	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
21	20240529	131047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	10	2	0.13	2372767420	314304	71.58	7590	7690	7420	9760	5260	7510	7549.28	0.66	0	-58711	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4391	-289.23	3.61	12	0.54	-26.00	2085.00	9280	20240418	-18.97	4585	20231031	64.01	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4585	64.01	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
22	20240529	121046	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7500	-10	5	-0.13	1981610680	261878	59.64	7590	7690	7490	9760	5260	7510	7566.92	0.66	0	-48492	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4379	-288.46	3.60	12	0.45	-26.00	2085.00	9280	20240418	-19.18	4585	20231031	63.58	9280	-19.18	20240418	5400	38.89	20240117	9280	-19.18	20240418	4585	63.58	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
23	20240529	111047	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	10	2	0.13	1658543250	218930	49.86	7590	7690	7490	9760	5260	7510	7575.68	0.66	0	-33332	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4391	-289.23	3.61	12	0.37	-26.00	2085.00	9280	20240418	-18.97	4585	20231031	64.01	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4585	64.01	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
24	20240529	101041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	0	3	0.00	1478393690	195068	44.43	7590	7690	7490	9760	5260	7510	7578.86	0.66	0	-29993	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4385	-288.85	3.60	12	0.33	-26.00	2085.00	9280	20240418	-19.07	4585	20231031	63.79	9280	-19.07	20240418	5400	39.07	20240117	9280	-19.07	20240418	4585	63.79	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
25	20240529	091041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	50	2	0.67	225054220	29785	6.78	7590	7620	7490	9760	5260	7510	7555.96	0.66	0	-10883	7843	7676	7553	7386	7263	7760	7470	292	2250	500	5400	10	1	58388063	4414	-290.77	3.63	12	0.05	-26.00	2085.00	9280	20240418	-18.53	4585	20231031	64.89	9280	-18.53	20240418	5400	40.00	20240117	9280	-18.53	20240418	4585	64.89	20231031	4.71	N	252990	500	291 억		386439	N	N	0	N	00	N
26	20240528	161037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	-10	5	-0.13	3280343670	433546	44.29	7460	7720	7430	9770	5270	7520	7566.60	0.74	0	-47699	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4385	-288.85	3.60	12	0.74	-26.00	2085.00	9280	20240418	-19.07	4585	20231031	63.79	9280	-19.07	20240418	5400	39.07	20240117	9280	-19.07	20240418	4585	63.79	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
27	20240528	151040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	-30	5	-0.40	3152649050	416534	42.55	7460	7720	7430	9770	5270	7520	7568.89	0.74	0	-47346	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4373	-288.08	3.59	12	0.71	-26.00	2085.00	9280	20240418	-19.29	4585	20231031	63.36	9280	-19.29	20240418	5400	38.70	20240117	9280	-19.29	20240418	4585	63.36	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
28	20240528	141043	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	50	2	0.66	2798181030	369481	37.75	7460	7720	7430	9770	5270	7520	7573.43	0.74	0	-45620	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4420	-291.15	3.63	12	0.63	-26.00	2085.00	9280	20240418	-18.43	4585	20231031	65.10	9280	-18.43	20240418	5400	40.19	20240117	9280	-18.43	20240418	4585	65.10	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
29	20240528	131037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	20	2	0.27	2572289990	339589	34.69	7460	7720	7430	9770	5270	7520	7574.89	0.74	0	-43515	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4402	-290.00	3.62	12	0.58	-26.00	2085.00	9280	20240418	-18.75	4585	20231031	64.45	9280	-18.75	20240418	5400	39.63	20240117	9280	-18.75	20240418	4585	64.45	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
30	20240528	121038	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7600	80	2	1.06	2352640700	310569	31.73	7460	7720	7430	9770	5270	7520	7575.45	0.74	0	-36699	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4437	-292.31	3.65	12	0.53	-26.00	2085.00	9280	20240418	-18.10	4585	20231031	65.76	9280	-18.10	20240418	5400	40.74	20240117	9280	-18.10	20240418	4585	65.76	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
31	20240528	111023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7630	110	2	1.46	2171224830	286685	29.29	7460	7720	7430	9770	5270	7520	7573.76	0.74	0	-33689	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4455	-293.46	3.66	12	0.49	-26.00	2085.00	9280	20240418	-17.78	4585	20231031	66.41	9280	-17.78	20240418	5400	41.30	20240117	9280	-17.78	20240418	4585	66.41	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
32	20240528	101039	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7560	40	2	0.53	1271969160	168988	17.26	7460	7600	7430	9770	5270	7520	7527.02	0.74	0	-27357	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4414	-290.77	3.63	12	0.29	-26.00	2085.00	9280	20240418	-18.53	4585	20231031	64.89	9280	-18.53	20240418	5400	40.00	20240117	9280	-18.53	20240418	4585	64.89	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
33	20240528	091041	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	0	3	0.00	258317320	34535	3.53	7460	7530	7430	9770	5270	7520	7478.59	0.74	0	1331	7900	7710	7460	7270	7020	7585	7145	292	2250	500	5410	10	1	58388063	4391	-289.23	3.61	12	0.06	-26.00	2085.00	9280	20240418	-18.97	4585	20231031	64.01	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4585	64.01	20231031	4.68	N	252990	500	291 억		433786	N	N	0	N	00	N
34	20240527	161024	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	-20	5	-0.27	7205425980	971325	81.75	7570	7650	7210	9800	5280	7540	7417.71	0.80	0	-30771	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4391	-289.23	3.61	12	1.66	-26.00	2085.00	9280	20240418	-18.97	4585	20231031	64.01	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4585	64.01	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
35	20240527	151040	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	-30	5	-0.40	6828713120	921225	77.54	7570	7650	7210	9800	5280	7540	7412.52	0.80	0	-31620	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4385	-288.85	3.60	12	1.58	-26.00	2085.00	9280	20240418	-19.07	4585	20231031	63.79	9280	-19.07	20240418	5400	39.07	20240117	9280	-19.07	20240418	4585	63.79	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
36	20240527	141037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	-120	5	-1.59	5385876720	728293	61.30	7570	7650	7210	9800	5280	7540	7395.02	0.80	0	-44227	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4332	-285.38	3.56	12	1.25	-26.00	2085.00	9280	20240418	-20.04	4585	20231031	61.83	9280	-20.04	20240418	5400	37.41	20240117	9280	-20.04	20240418	4585	61.83	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
37	20240527	131037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7400	-140	5	-1.86	4888904850	661230	55.65	7570	7650	7210	9800	5280	7540	7393.45	0.80	0	-34125	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4321	-284.62	3.55	12	1.13	-26.00	2085.00	9280	20240418	-20.26	4585	20231031	61.40	9280	-20.26	20240418	5400	37.04	20240117	9280	-20.26	20240418	4585	61.40	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
38	20240527	121037	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7400	-140	5	-1.86	4637061000	627249	52.79	7570	7650	7210	9800	5280	7540	7392.48	0.80	0	-28677	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4321	-284.62	3.55	12	1.07	-26.00	2085.00	9280	20240418	-20.26	4585	20231031	61.40	9280	-20.26	20240418	5400	37.04	20240117	9280	-20.26	20240418	4585	61.40	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
39	20240527	111036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7360	-180	5	-2.39	4130475480	558513	47.01	7570	7650	7210	9800	5280	7540	7395.25	0.80	0	-19564	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4297	-283.08	3.53	12	0.96	-26.00	2085.00	9280	20240418	-20.69	4585	20231031	60.52	9280	-20.69	20240418	5400	36.30	20240117	9280	-20.69	20240418	4585	60.52	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
40	20240527	101034	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7380	-160	5	-2.12	2151893850	287002	24.16	7570	7650	7350	9800	5280	7540	7497.70	0.80	0	-28350	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4309	-283.85	3.54	12	0.49	-26.00	2085.00	9280	20240418	-20.47	4585	20231031	60.96	9280	-20.47	20240418	5400	36.67	20240117	9280	-20.47	20240418	4585	60.96	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
41	20240527	091036	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7590	50	2	0.66	644249120	84985	7.15	7570	7650	7520	9800	5280	7540	7581.19	0.80	0	-2747	8366	7952	7726	7312	7086	7840	7200	292	2260	500	5420	10	1	58388063	4432	-291.92	3.64	12	0.15	-26.00	2085.00	9280	20240418	-18.21	4585	20231031	65.54	9280	-18.21	20240418	5400	40.56	20240117	9280	-18.21	20240418	4585	65.54	20231031	4.75	N	252990	500	291 억		464586	N	N	0	N	00	N
42	20240524	160937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	-690	5	-8.38	9139107050	1181035	84.70	8130	8140	7500	10690	5770	8230	7738.27	1.06	0	-154301	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4402	-290.00	3.62	12	2.02	-26.00	2085.00	9280	20240418	-18.75	4585	20231031	64.45	9280	-18.75	20240418	5400	39.63	20240117	9280	-18.75	20240418	4585	64.45	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
43	20240524	150939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7550	-680	5	-8.26	8470987380	1092303	78.34	8130	8140	7530	10690	5770	8230	7754.38	1.06	0	-155607	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4408	-290.38	3.62	12	1.87	-26.00	2085.00	9280	20240418	-18.64	4585	20231031	64.67	9280	-18.64	20240418	5400	39.81	20240117	9280	-18.64	20240418	4585	64.67	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
44	20240524	140945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-580	5	-7.05	6800657040	872626	62.58	8130	8140	7610	10690	5770	8230	7792.42	1.06	0	-116547	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4467	-294.23	3.67	12	1.49	-26.00	2085.00	9280	20240418	-17.56	4585	20231031	66.85	9280	-17.56	20240418	5400	41.67	20240117	9280	-17.56	20240418	4585	66.85	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
45	20240524	130940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7700	-530	5	-6.44	5841723780	747686	53.62	8130	8140	7610	10690	5770	8230	7812.06	1.06	0	-108217	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4496	-296.15	3.69	12	1.28	-26.00	2085.00	9280	20240418	-17.03	4585	20231031	67.94	9280	-17.03	20240418	5400	42.59	20240117	9280	-17.03	20240418	4585	67.94	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
46	20240524	120942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7750	-480	5	-5.83	5071345960	647711	46.45	8130	8140	7610	10690	5770	8230	7828.53	1.06	0	-84855	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4525	-298.08	3.72	12	1.11	-26.00	2085.00	9280	20240418	-16.49	4585	20231031	69.03	9280	-16.49	20240418	5400	43.52	20240117	9280	-16.49	20240418	4585	69.03	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
47	20240524	110939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7750	-480	5	-5.83	4679730440	597147	42.83	8130	8140	7610	10690	5770	8230	7835.63	1.06	0	-76241	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4525	-298.08	3.72	12	1.02	-26.00	2085.00	9280	20240418	-16.49	4585	20231031	69.03	9280	-16.49	20240418	5400	43.52	20240117	9280	-16.49	20240418	4585	69.03	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
48	20240524	100945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7780	-450	5	-5.47	3767285130	479994	34.42	8130	8140	7610	10690	5770	8230	7847.17	1.06	0	-44420	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4543	-299.23	3.73	12	0.82	-26.00	2085.00	9280	20240418	-16.16	4585	20231031	69.68	9280	-16.16	20240418	5400	44.07	20240117	9280	-16.16	20240418	4585	69.68	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
49	20240524	090940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7810	-420	5	-5.10	1207370490	151813	10.89	8130	8140	7610	10690	5770	8230	7949.69	1.06	0	17578	8730	8480	8290	8040	7850	8385	7945	292	2460	500	5920	10	1	58388063	4560	-300.38	3.75	12	0.26	-26.00	2085.00	9280	20240418	-15.84	4585	20231031	70.34	9280	-15.84	20240418	5400	44.63	20240117	9280	-15.84	20240418	4585	70.34	20231031	4.83	N	252990	500	291 억		618375	N	N	0	N	00	N
50	20240523	160937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-70	5	-0.84	11486256890	1383296	62.82	8540	8540	8100	10790	5810	8300	8303.69	1.23	0	-73761	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4805	-316.54	3.95	12	2.37	-26.00	2085.00	9280	20240418	-11.31	4585	20231031	79.50	9280	-11.31	20240418	5400	52.41	20240117	9280	-11.31	20240418	4585	79.50	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
51	20240523	150940	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-40	5	-0.48	11003344050	1324731	60.16	8540	8540	8100	10790	5810	8300	8306.10	1.23	0	-84049	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4823	-317.69	3.96	12	2.27	-26.00	2085.00	9280	20240418	-10.99	4585	20231031	80.15	9280	-10.99	20240418	5400	52.96	20240117	9280	-10.99	20240418	4585	80.15	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
52	20240523	140943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	30	2	0.36	10216157870	1229638	55.84	8540	8540	8100	10790	5810	8300	8308.27	1.23	0	-77465	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4864	-320.38	4.00	12	2.11	-26.00	2085.00	9280	20240418	-10.24	4585	20231031	81.68	9280	-10.24	20240418	5400	54.26	20240117	9280	-10.24	20240418	4585	81.68	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
53	20240523	130942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	50	2	0.60	9248279400	1113704	50.58	8540	8540	8100	10790	5810	8300	8304.07	1.23	0	-81955	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4875	-321.15	4.00	12	1.91	-26.00	2085.00	9280	20240418	-10.02	4585	20231031	82.12	9280	-10.02	20240418	5400	54.63	20240117	9280	-10.02	20240418	4585	82.12	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
54	20240523	120938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	50	2	0.60	8213537080	990286	44.97	8540	8540	8100	10790	5810	8300	8294.10	1.23	0	-104818	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4875	-321.15	4.00	12	1.70	-26.00	2085.00	9280	20240418	-10.02	4585	20231031	82.12	9280	-10.02	20240418	5400	54.63	20240117	9280	-10.02	20240418	4585	82.12	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
55	20240523	110935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-30	5	-0.36	7163257610	864126	39.24	8540	8540	8100	10790	5810	8300	8289.59	1.23	0	-121301	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4829	-318.08	3.97	12	1.48	-26.00	2085.00	9280	20240418	-10.88	4585	20231031	80.37	9280	-10.88	20240418	5400	53.15	20240117	9280	-10.88	20240418	4585	80.37	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
56	20240523	100939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-40	5	-0.48	6200869850	747281	33.94	8540	8540	8100	10790	5810	8300	8297.91	1.23	0	-105651	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4823	-317.69	3.96	12	1.28	-26.00	2085.00	9280	20240418	-10.99	4585	20231031	80.15	9280	-10.99	20240418	5400	52.96	20240117	9280	-10.99	20240418	4585	80.15	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
57	20240523	090943	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	-100	5	-1.20	3217741180	384538	17.46	8540	8540	8120	10790	5810	8300	8367.90	1.23	0	-107882	8733	8516	8193	7976	7653	8625	8085	292	2490	500	5970	10	1	58388063	4788	-315.38	3.93	12	0.66	-26.00	2085.00	9280	20240418	-11.64	4585	20231031	78.84	9280	-11.64	20240418	5400	51.85	20240117	9280	-11.64	20240418	4585	78.84	20231031	4.87	N	252990	500	291 억		720350	N	N	0	N	00	N
58	20240522	160928	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	280	2	3.49	18022692180	2182650	298.66	8040	8410	7870	10420	5620	8020	8257.16	1.26	0	56005	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4846	-319.23	3.98	12	3.74	-26.00	2085.00	9280	20240418	-10.56	4490	20230515	84.86	9280	-10.56	20240418	5400	53.70	20240117	9280	-10.56	20240418	4585	81.03	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
59	20240522	150936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8220	200	2	2.49	16884116460	2045043	279.83	8040	8410	7870	10420	5620	8020	8256.19	1.26	0	83741	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4799	-316.15	3.94	12	3.50	-26.00	2085.00	9280	20240418	-11.42	4490	20230515	83.07	9280	-11.42	20240418	5400	52.22	20240117	9280	-11.42	20240418	4585	79.28	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
60	20240522	140937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	330	2	4.11	14828185690	1795991	245.75	8040	8410	7870	10420	5620	8020	8256.35	1.26	0	90773	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4875	-321.15	4.00	12	3.08	-26.00	2085.00	9280	20240418	-10.02	4490	20230515	85.97	9280	-10.02	20240418	5400	54.63	20240117	9280	-10.02	20240418	4585	82.12	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
61	20240522	130934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8330	310	2	3.87	12805962000	1554075	212.65	8040	8410	7870	10420	5620	8020	8240.34	1.26	0	140421	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4864	-320.38	4.00	12	2.66	-26.00	2085.00	9280	20240418	-10.24	4490	20230515	85.52	9280	-10.24	20240418	5400	54.26	20240117	9280	-10.24	20240418	4585	81.68	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
62	20240522	121049	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	340	2	4.24	11388707900	1384422	189.44	8040	8410	7870	10420	5620	8020	8226.42	1.26	0	105398	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4881	-321.54	4.01	12	2.37	-26.00	2085.00	9280	20240418	-9.91	4490	20230515	86.19	9280	-9.91	20240418	5400	54.81	20240117	9280	-9.91	20240418	4585	82.33	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
63	20240522	110939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	230	2	2.87	7342351160	900004	123.15	8040	8340	7870	10420	5620	8020	8158.23	1.26	0	45682	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4817	-317.31	3.96	12	1.54	-26.00	2085.00	9280	20240418	-11.10	4490	20230515	83.74	9280	-11.10	20240418	5400	52.78	20240117	9280	-11.10	20240418	4585	79.93	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
64	20240522	100935	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8110	90	2	1.12	2055647810	258125	35.32	8040	8110	7870	10420	5620	8020	7963.63	1.26	0	-10349	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4735	-311.92	3.89	12	0.44	-26.00	2085.00	9280	20240418	-12.61	4490	20230515	80.62	9280	-12.61	20240418	5400	50.19	20240117	9280	-12.61	20240418	4585	76.88	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
65	20240522	090937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	-120	5	-1.50	539502510	67775	9.27	8040	8080	7880	10420	5620	8020	7959.62	1.26	0	-17272	8306	8162	7886	7742	7466	8235	7815	292	2400	500	5770	10	1	58388063	4613	-303.85	3.79	12	0.12	-26.00	2085.00	9280	20240418	-14.87	4490	20230515	75.95	9280	-14.87	20240418	5400	46.30	20240117	9280	-14.87	20240418	4585	72.30	20231031	4.84	N	252990	500	291 억		733310	N	N	0	N	00	N
66	20240521	160922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8020	280	2	3.62	5646866700	718507	149.55	7840	8030	7610	10060	5420	7740	7858.18	1.31	0	681	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4683	-308.46	3.85	12	1.23	-26.00	2085.00	9280	20240418	-13.58	4490	20230515	78.62	9280	-13.58	20240418	5400	48.52	20240117	9280	-13.58	20240418	4585	74.92	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
67	20240521	150932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7970	230	2	2.97	5115616640	652140	135.73	7840	8030	7610	10060	5420	7740	7844.47	1.31	0	11255	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4654	-306.54	3.82	12	1.12	-26.00	2085.00	9280	20240418	-14.12	4490	20230515	77.51	9280	-14.12	20240418	5400	47.59	20240117	9280	-14.12	20240418	4585	73.83	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
68	20240521	140933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7970	230	2	2.97	4078225960	522154	108.68	7840	8010	7610	10060	5420	7740	7810.48	1.31	0	13167	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4654	-306.54	3.82	12	0.89	-26.00	2085.00	9280	20240418	-14.12	4490	20230515	77.51	9280	-14.12	20240418	5400	47.59	20240117	9280	-14.12	20240418	4585	73.83	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
69	20240521	130931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7810	70	2	0.90	2888552280	372122	77.45	7840	7940	7610	10060	5420	7740	7762.42	1.31	0	-18015	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4560	-300.38	3.75	12	0.64	-26.00	2085.00	9280	20240418	-15.84	4490	20230515	73.94	9280	-15.84	20240418	5400	44.63	20240117	9280	-15.84	20240418	4585	70.34	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
70	20240521	120929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7740	0	3	0.00	2416813610	311742	64.88	7840	7940	7610	10060	5420	7740	7752.64	1.31	0	-13506	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4519	-297.69	3.71	12	0.53	-26.00	2085.00	9280	20240418	-16.59	4490	20230515	72.38	9280	-16.59	20240418	5400	43.33	20240117	9280	-16.59	20240418	4585	68.81	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
71	20240521	110929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-70	5	-0.90	1878415250	241933	50.35	7840	7940	7610	10060	5420	7740	7764.27	1.31	0	-16887	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4478	-295.00	3.68	12	0.41	-26.00	2085.00	9280	20240418	-17.35	4490	20230515	70.82	9280	-17.35	20240418	5400	42.04	20240117	9280	-17.35	20240418	4585	67.28	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
72	20240521	100930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7740	0	3	0.00	1112025470	141986	29.55	7840	7940	7700	10060	5420	7740	7832.39	1.31	0	-22257	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4519	-297.69	3.71	12	0.24	-26.00	2085.00	9280	20240418	-16.59	4490	20230515	72.38	9280	-16.59	20240418	5400	43.33	20240117	9280	-16.59	20240418	4585	68.81	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
73	20240521	090927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7790	50	2	0.65	329438730	42090	8.76	7840	7890	7780	10060	5420	7740	7828.48	1.31	0	-1651	7933	7836	7703	7606	7473	7770	7540	292	2320	500	5570	10	1	58388063	4548	-299.62	3.74	12	0.07	-26.00	2085.00	9280	20240418	-16.06	4490	20230515	73.50	9280	-16.06	20240418	5400	44.26	20240117	9280	-16.06	20240418	4585	69.90	20231031	4.79	N	252990	500	291 억		764578	N	N	0	N	00	N
74	20240517	160933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7730	-320	5	-3.98	4777646520	609965	48.36	8050	8080	7680	10460	5640	8050	7833.11	1.34	0	-4045	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4513	-297.31	3.71	12	1.04	-26.00	2085.00	9280	20240418	-16.70	4490	20230515	72.16	9280	-16.70	20240418	5400	43.15	20240117	9280	-16.70	20240418	4585	68.59	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
75	20240517	150936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7720	-330	5	-4.10	4546229990	580022	45.99	8050	8080	7680	10460	5640	8050	7837.92	1.34	0	-4710	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4508	-296.92	3.70	12	0.99	-26.00	2085.00	9280	20240418	-16.81	4490	20230515	71.94	9280	-16.81	20240418	5400	42.96	20240117	9280	-16.81	20240418	4585	68.38	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
76	20240517	140927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7710	-340	5	-4.22	3850268560	489914	38.85	8050	8080	7680	10460	5640	8050	7858.95	1.34	0	-8208	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4502	-296.54	3.70	12	0.84	-26.00	2085.00	9280	20240418	-16.92	4490	20230515	71.71	9280	-16.92	20240418	5400	42.78	20240117	9280	-16.92	20240418	4585	68.16	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
77	20240517	130920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-180	5	-2.24	2786070690	352759	27.97	8050	8080	7800	10460	5640	8050	7897.81	1.34	0	-6342	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4595	-302.69	3.77	12	0.60	-26.00	2085.00	9280	20240418	-15.19	4490	20230515	75.28	9280	-15.19	20240418	5400	45.74	20240117	9280	-15.19	20240418	4585	71.65	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
78	20240517	120921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-190	5	-2.36	2505857710	317100	25.14	8050	8080	7800	10460	5640	8050	7902.28	1.34	0	-11741	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4589	-302.31	3.77	12	0.54	-26.00	2085.00	9280	20240418	-15.30	4490	20230515	75.06	9280	-15.30	20240418	5400	45.56	20240117	9280	-15.30	20240418	4585	71.43	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
79	20240517	110921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	-210	5	-2.61	2267109960	286823	22.74	8050	8080	7800	10460	5640	8050	7904.06	1.34	0	-19306	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4578	-301.54	3.76	12	0.49	-26.00	2085.00	9280	20240418	-15.52	4490	20230515	74.61	9280	-15.52	20240418	5400	45.19	20240117	9280	-15.52	20240418	4585	70.99	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
80	20240517	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	-150	5	-1.86	1541765260	194553	15.43	8050	8080	7830	10460	5640	8050	7924.46	1.34	0	-6649	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4613	-303.85	3.79	12	0.33	-26.00	2085.00	9280	20240418	-14.87	4490	20230515	75.95	9280	-14.87	20240418	5400	46.30	20240117	9280	-14.87	20240418	4585	72.30	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
81	20240517	090922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7990	-60	5	-0.75	395442250	49393	3.92	8050	8080	7970	10460	5640	8050	8005.77	1.34	0	-11242	8350	8200	8050	7900	7750	8275	7975	292	2410	500	5790	10	1	58388063	4665	-307.31	3.83	12	0.08	-26.00	2085.00	9280	20240418	-13.90	4490	20230515	77.95	9280	-13.90	20240418	5400	47.96	20240117	9280	-13.90	20240418	4585	74.26	20231031	4.90	N	252990	500	291 억		782243	N	N	0	N	00	N
82	20240516	160913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	160	2	2.03	10027410010	1245834	45.66	7970	8200	7900	10250	5530	7890	8048.96	1.28	0	47280	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4700	-309.62	3.86	12	2.13	-26.00	2085.00	9280	20240418	-13.25	4490	20230515	79.29	9280	-13.25	20240418	5400	49.07	20240117	9280	-13.25	20240418	4585	75.57	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
83	20240516	150912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	140	2	1.77	9749573550	1211273	44.39	7970	8200	7900	10250	5530	7890	8049.25	1.28	0	36362	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4689	-308.85	3.85	12	2.07	-26.00	2085.00	9280	20240418	-13.47	4490	20230515	78.84	9280	-13.47	20240418	5400	48.70	20240117	9280	-13.47	20240418	4585	75.14	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
84	20240516	140918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8050	160	2	2.03	9109255600	1131541	41.47	7970	8200	7900	10250	5530	7890	8050.54	1.28	0	33957	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4700	-309.62	3.86	12	1.94	-26.00	2085.00	9280	20240418	-13.25	4490	20230515	79.29	9280	-13.25	20240418	5400	49.07	20240117	9280	-13.25	20240418	4585	75.57	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
85	20240516	130913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	170	2	2.15	8382477380	1041084	38.16	7970	8200	7900	10250	5530	7890	8051.94	1.28	0	17088	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4706	-310.00	3.87	12	1.78	-26.00	2085.00	9280	20240418	-13.15	4490	20230515	79.51	9280	-13.15	20240418	5400	49.26	20240117	9280	-13.15	20240418	4585	75.79	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
86	20240516	120910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	200	2	2.53	7787139240	967546	35.46	7970	8200	7900	10250	5530	7890	8048.61	1.28	0	21586	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4724	-311.15	3.88	12	1.66	-26.00	2085.00	9280	20240418	-12.82	4490	20230515	80.18	9280	-12.82	20240418	5400	49.81	20240117	9280	-12.82	20240418	4585	76.44	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
87	20240516	110909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	250	2	3.17	6004986330	748675	27.44	7970	8180	7900	10250	5530	7890	8021.11	1.28	0	-5307	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4753	-313.08	3.90	12	1.28	-26.00	2085.00	9280	20240418	-12.28	4490	20230515	81.29	9280	-12.28	20240418	5400	50.74	20240117	9280	-12.28	20240418	4585	77.54	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
88	20240516	100913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8000	110	2	1.39	3759551220	470992	17.26	7970	8070	7900	10250	5530	7890	7982.52	1.28	0	4	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4671	-307.69	3.84	12	0.81	-26.00	2085.00	9280	20240418	-13.79	4490	20230515	78.17	9280	-13.79	20240418	5400	48.15	20240117	9280	-13.79	20240418	4585	74.48	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
89	20240516	090913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7970	80	2	1.01	1444598310	180536	6.62	7970	8070	7940	10250	5530	7890	8002.75	1.28	0	-9699	8683	8286	7633	7236	6583	8485	7435	292	2360	500	5680	10	1	58388063	4654	-306.54	3.82	12	0.31	-26.00	2085.00	9280	20240418	-14.12	4490	20230515	77.51	9280	-14.12	20240418	5400	47.59	20240117	9280	-14.12	20240418	4585	73.83	20231031	4.87	N	252990	500	291 억		745504	N	N	0	N	00	N
90	20240514	160923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	860	2	12.23	20786552410	2711087	261.35	7030	8030	6980	9130	4930	7030	7666.91	0.78	0	293068	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4607	-303.46	3.78	12	4.64	-26.00	2085.00	9280	20240418	-14.98	4490	20230515	75.72	9280	-14.98	20240418	5400	46.11	20240117	9280	-14.98	20240418	4490	75.72	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
91	20240514	150925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7850	820	2	11.66	19925239670	2601511	250.78	7030	8030	6980	9130	4930	7030	7659.15	0.78	0	245288	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4583	-301.92	3.76	12	4.46	-26.00	2085.00	9280	20240418	-15.41	4490	20230515	74.83	9280	-15.41	20240418	5400	45.37	20240117	9280	-15.41	20240418	4490	74.83	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
92	20240514	140924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7740	710	2	10.10	10821207360	1449577	139.74	7030	7820	6980	9130	4930	7030	7465.14	0.78	0	31410	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4519	-297.69	3.71	12	2.48	-26.00	2085.00	9280	20240418	-16.59	4490	20230515	72.38	9280	-16.59	20240418	5400	43.33	20240117	9280	-16.59	20240418	4490	72.38	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
93	20240514	130925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	540	2	7.68	6644504330	906194	87.36	7030	7580	6980	9130	4930	7030	7332.39	0.78	0	-4745	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4420	-291.15	3.63	12	1.55	-26.00	2085.00	9280	20240418	-18.43	4490	20230515	68.60	9280	-18.43	20240418	5400	40.19	20240117	9280	-18.43	20240418	4490	68.60	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
94	20240514	120922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7510	480	2	6.83	5719555020	782838	75.47	7030	7540	6980	9130	4930	7030	7306.25	0.78	0	-33575	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4385	-288.85	3.60	12	1.34	-26.00	2085.00	9280	20240418	-19.07	4490	20230515	67.26	9280	-19.07	20240418	5400	39.07	20240117	9280	-19.07	20240418	4490	67.26	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
95	20240514	110923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7470	440	2	6.26	3822343190	528954	50.99	7030	7480	6980	9130	4930	7030	7226.30	0.78	0	-86938	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4362	-287.31	3.58	12	0.91	-26.00	2085.00	9280	20240418	-19.50	4490	20230515	66.37	9280	-19.50	20240418	5400	38.33	20240117	9280	-19.50	20240418	4490	66.37	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
96	20240514	100920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	110	2	1.56	1485151220	208922	20.14	7030	7190	6980	9130	4930	7030	7108.71	0.78	0	-47447	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4169	-274.62	3.42	12	0.36	-26.00	2085.00	9280	20240418	-23.06	4490	20230515	59.02	9280	-23.06	20240418	5400	32.22	20240117	9280	-23.06	20240418	4490	59.02	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
97	20240514	090921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7070	40	2	0.57	236151890	33509	3.23	7030	7100	6980	9130	4930	7030	7047.52	0.78	0	-4521	7516	7272	7116	6872	6716	7195	6795	292	2100	500	5060	10	1	58388063	4128	-271.92	3.39	12	0.06	-26.00	2085.00	9280	20240418	-23.81	4490	20230515	57.46	9280	-23.81	20240418	5400	30.93	20240117	9280	-23.81	20240418	4490	57.46	20230515	5.39	N	252990	500	291 억		457716	N	N	0	N	00	N
98	20240513	160920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	-260	5	-3.57	7276598870	1027619	122.41	7290	7360	6960	9470	5110	7290	7080.61	0.59	0	144592	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3719	-270.38	3.37	12	1.94	-26.00	2085.00	9280	20240418	-24.25	4490	20230515	56.57	9280	-24.25	20240418	5400	30.19	20240117	9280	-24.25	20240418	4490	56.57	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
99	20240513	150923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	-250	5	-3.43	6998014890	987940	117.69	7290	7360	6960	9470	5110	7290	7082.94	0.59	0	136783	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3724	-270.77	3.38	12	1.87	-26.00	2085.00	9280	20240418	-24.14	4490	20230515	56.79	9280	-24.14	20240418	5400	30.37	20240117	9280	-24.14	20240418	4490	56.79	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
100	20240513	140923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	-290	5	-3.98	6643745100	937551	111.68	7290	7360	6960	9470	5110	7290	7085.75	0.59	0	117102	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3703	-269.23	3.36	12	1.77	-26.00	2085.00	9280	20240418	-24.57	4490	20230515	55.90	9280	-24.57	20240418	5400	29.63	20240117	9280	-24.57	20240418	4490	55.90	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
101	20240513	130916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6990	-300	5	-4.12	6199372910	874188	104.14	7290	7360	6960	9470	5110	7290	7091.03	0.59	0	92975	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3698	-268.85	3.35	12	1.65	-26.00	2085.00	9280	20240418	-24.68	4490	20230515	55.68	9280	-24.68	20240418	5400	29.44	20240117	9280	-24.68	20240418	4490	55.68	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
102	20240513	120920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	-230	5	-3.16	5598391060	788652	93.95	7290	7360	6960	9470	5110	7290	7098.10	0.59	0	88204	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3735	-271.54	3.39	12	1.49	-26.00	2085.00	9280	20240418	-23.92	4490	20230515	57.24	9280	-23.92	20240418	5400	30.74	20240117	9280	-23.92	20240418	4490	57.24	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
103	20240513	110919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	-260	5	-3.57	5174115560	728511	86.78	7290	7360	6960	9470	5110	7290	7101.70	0.59	0	77798	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3719	-270.38	3.37	12	1.38	-26.00	2085.00	9280	20240418	-24.25	4490	20230515	56.57	9280	-24.25	20240418	5400	30.19	20240117	9280	-24.25	20240418	4490	56.57	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
104	20240513	100919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	-230	5	-3.16	3092759350	432108	51.47	7290	7360	7060	9470	5110	7290	7156.64	0.59	0	111519	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3735	-271.54	3.39	12	0.82	-26.00	2085.00	9280	20240418	-23.92	4490	20230515	57.24	9280	-23.92	20240418	5400	30.74	20240117	9280	-23.92	20240418	4490	57.24	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
105	20240513	090922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7250	-40	5	-0.55	670705870	92318	11.00	7290	7360	7170	9470	5110	7290	7264.51	0.59	0	17158	7863	7576	7413	7126	6963	7495	7045	264	2180	500	5240	10	1	52898585	3835	-278.85	3.48	12	0.17	-26.00	2085.00	9280	20240418	-21.88	4490	20230515	61.47	9280	-21.88	20240418	5400	34.26	20240117	9280	-21.88	20240418	4490	61.47	20230515	5.44	N	252990	500	264 억		313222	N	N	0	N	00	N
106	20240510	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	-230	5	-3.06	6134840770	829674	93.09	7520	7700	7250	9770	5270	7520	7394.93	0.73	0	-114122	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3856	-280.38	3.50	12	1.57	-26.00	2085.00	9280	20240418	-21.44	4490	20230515	62.36	9280	-21.44	20240418	5400	35.00	20240117	9280	-21.44	20240418	4490	62.36	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
107	20240510	150902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	-240	5	-3.19	5615327310	758467	85.10	7520	7700	7250	9770	5270	7520	7403.52	0.73	0	-110701	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3851	-280.00	3.49	12	1.43	-26.00	2085.00	9280	20240418	-21.55	4490	20230515	62.14	9280	-21.55	20240418	5400	34.81	20240117	9280	-21.55	20240418	4490	62.14	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
108	20240510	140904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	-190	5	-2.53	4524020740	608624	68.29	7520	7700	7250	9770	5270	7520	7433.19	0.73	0	-93187	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3877	-281.92	3.52	12	1.15	-26.00	2085.00	9280	20240418	-21.01	4490	20230515	63.25	9280	-21.01	20240418	5400	35.74	20240117	9280	-21.01	20240418	4490	63.25	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
109	20240510	130856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	-100	5	-1.33	4141770690	556730	62.47	7520	7700	7250	9770	5270	7520	7439.46	0.73	0	-82932	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3925	-285.38	3.56	12	1.05	-26.00	2085.00	9280	20240418	-20.04	4490	20230515	65.26	9280	-20.04	20240418	5400	37.41	20240117	9280	-20.04	20240418	4490	65.26	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
110	20240510	120851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7360	-160	5	-2.13	3760782950	504959	56.66	7520	7700	7250	9770	5270	7520	7447.70	0.73	0	-87327	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3893	-283.08	3.53	12	0.95	-26.00	2085.00	9280	20240418	-20.69	4490	20230515	63.92	9280	-20.69	20240418	5400	36.30	20240117	9280	-20.69	20240418	4490	63.92	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
111	20240510	110856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7290	-230	5	-3.06	3340466990	447601	50.22	7520	7700	7250	9770	5270	7520	7463.05	0.73	0	-91444	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3856	-280.38	3.50	12	0.85	-26.00	2085.00	9280	20240418	-21.44	4490	20230515	62.36	9280	-21.44	20240418	5400	35.00	20240117	9280	-21.44	20240418	4490	62.36	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
112	20240510	100854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7470	-50	5	-0.66	1900986780	251550	28.22	7520	7700	7430	9770	5270	7520	7557.09	0.73	0	-69848	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	3952	-287.31	3.58	12	0.48	-26.00	2085.00	9280	20240418	-19.50	4490	20230515	66.37	9280	-19.50	20240418	5400	38.33	20240117	9280	-19.50	20240418	4490	66.37	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
113	20240510	090857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7570	50	2	0.66	229605180	30543	3.43	7520	7580	7450	9770	5270	7520	7517.44	0.73	0	-5575	8006	7762	7596	7352	7186	7680	7270	264	2250	500	5410	10	1	52898585	4004	-291.15	3.63	12	0.06	-26.00	2085.00	9280	20240418	-18.43	4490	20230515	68.60	9280	-18.43	20240418	5400	40.19	20240117	9280	-18.43	20240418	4490	68.60	20230515	5.38	N	252990	500	264 억		384753	N	N	0	N	00	N
114	20240509	160913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7520	-320	5	-4.08	6713744590	884994	118.41	7840	7840	7430	10190	5490	7840	7586.27	0.72	0	5397	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	3978	-289.23	3.61	12	1.67	-26.00	2085.00	9280	20240418	-18.97	4490	20230515	67.48	9280	-18.97	20240418	5400	39.26	20240117	9280	-18.97	20240418	4490	67.48	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
115	20240509	150912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	-300	5	-3.83	6435624830	848024	113.46	7840	7840	7430	10190	5490	7840	7588.97	0.72	0	5137	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	3989	-290.00	3.62	12	1.60	-26.00	2085.00	9280	20240418	-18.75	4490	20230515	67.93	9280	-18.75	20240418	5400	39.63	20240117	9280	-18.75	20240418	4490	67.93	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
116	20240509	140815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	-350	5	-4.46	5930856050	780913	104.48	7840	7840	7430	10190	5490	7840	7594.77	0.72	0	7140	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	3962	-288.08	3.59	12	1.48	-26.00	2085.00	9280	20240418	-19.29	4490	20230515	66.82	9280	-19.29	20240418	5400	38.70	20240117	9280	-19.29	20240418	4490	66.82	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
117	20240509	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7580	-260	5	-3.32	4952586620	650519	87.04	7840	7840	7430	10190	5490	7840	7613.28	0.72	0	-27523	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	4010	-291.54	3.64	12	1.23	-26.00	2085.00	9280	20240418	-18.32	4490	20230515	68.82	9280	-18.32	20240418	5400	40.37	20240117	9280	-18.32	20240418	4490	68.82	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
118	20240509	120854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7540	-300	5	-3.83	3588180240	468876	62.73	7840	7840	7540	10190	5490	7840	7652.73	0.72	0	-33440	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	3989	-290.00	3.62	12	0.89	-26.00	2085.00	9280	20240418	-18.75	4490	20230515	67.93	9280	-18.75	20240418	5400	39.63	20240117	9280	-18.75	20240418	4490	67.93	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
119	20240509	110842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7620	-220	5	-2.81	2837778240	370012	49.51	7840	7840	7580	10190	5490	7840	7669.42	0.72	0	-29664	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	4031	-293.08	3.65	12	0.70	-26.00	2085.00	9280	20240418	-17.89	4490	20230515	69.71	9280	-17.89	20240418	5400	41.11	20240117	9280	-17.89	20240418	4490	69.71	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
120	20240509	100846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-180	5	-2.30	1837017540	238714	31.94	7840	7840	7640	10190	5490	7840	7695.47	0.72	0	-11929	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	4052	-294.62	3.67	12	0.45	-26.00	2085.00	9280	20240418	-17.46	4490	20230515	70.60	9280	-17.46	20240418	5400	41.85	20240117	9280	-17.46	20240418	4490	70.60	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
121	20240509	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7710	-130	5	-1.66	288541530	37212	4.98	7840	7840	7700	10190	5490	7840	7753.99	0.72	0	-11958	8186	8012	7916	7742	7646	7965	7695	264	2350	500	5640	10	1	52898585	4078	-296.54	3.70	12	0.07	-26.00	2085.00	9280	20240418	-16.92	4490	20230515	71.71	9280	-16.92	20240418	5400	42.78	20240117	9280	-16.92	20240418	4490	71.71	20230515	5.57	N	252990	500	264 억		378884	N	N	0	N	00	N
122	20240508	160836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	-220	5	-2.73	5818025640	734325	46.25	7990	8090	7820	10470	5650	8060	7923.02	0.86	0	-77495	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4147	-301.54	3.76	12	1.39	-26.00	2085.00	9280	20240418	-15.52	4490	20230515	74.61	9280	-15.52	20240418	5400	45.19	20240117	9280	-15.52	20240418	4490	74.61	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
123	20240508	150842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-190	5	-2.36	5496305270	693330	43.67	7990	8090	7820	10470	5650	8060	7927.28	0.86	0	-77313	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4163	-302.69	3.77	12	1.31	-26.00	2085.00	9280	20240418	-15.19	4490	20230515	75.28	9280	-15.19	20240418	5400	45.74	20240117	9280	-15.19	20240418	4490	75.28	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
124	20240508	140836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7910	-150	5	-1.86	5032592990	634648	39.97	7990	8090	7820	10470	5650	8060	7929.61	0.86	0	-71663	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4184	-304.23	3.79	12	1.20	-26.00	2085.00	9280	20240418	-14.76	4490	20230515	76.17	9280	-14.76	20240418	5400	46.48	20240117	9280	-14.76	20240418	4490	76.17	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
125	20240508	130833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	-190	5	-2.36	4348067480	547545	34.49	7990	8090	7850	10470	5650	8060	7940.88	0.86	0	-85098	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4163	-302.69	3.77	12	1.04	-26.00	2085.00	9280	20240418	-15.19	4490	20230515	75.28	9280	-15.19	20240418	5400	45.74	20240117	9280	-15.19	20240418	4490	75.28	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
126	20240508	120832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	-170	5	-2.11	3964860650	498853	31.42	7990	8090	7860	10470	5650	8060	7947.81	0.86	0	-71887	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4174	-303.46	3.78	12	0.94	-26.00	2085.00	9280	20240418	-14.98	4490	20230515	75.72	9280	-14.98	20240418	5400	46.11	20240117	9280	-14.98	20240418	4490	75.72	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
127	20240508	110912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7880	-180	5	-2.23	3558426740	447243	28.17	7990	8090	7870	10470	5650	8060	7956.21	0.86	0	-64317	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4168	-303.08	3.78	12	0.85	-26.00	2085.00	9280	20240418	-15.09	4490	20230515	75.50	9280	-15.09	20240418	5400	45.93	20240117	9280	-15.09	20240418	4490	75.50	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
128	20240508	100842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7930	-130	5	-1.61	2756648990	345848	21.78	7990	8090	7870	10470	5650	8060	7970.53	0.86	0	-43852	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4195	-305.00	3.80	12	0.65	-26.00	2085.00	9280	20240418	-14.55	4490	20230515	76.61	9280	-14.55	20240418	5400	46.85	20240117	9280	-14.55	20240418	4490	76.61	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
129	20240508	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7980	-80	5	-0.99	571198420	71475	4.50	7990	8060	7950	10470	5650	8060	7990.97	0.86	0	-11975	8346	8202	7956	7812	7566	8275	7885	264	2410	500	5800	10	1	52898585	4221	-306.92	3.83	12	0.14	-26.00	2085.00	9280	20240418	-14.01	4490	20230515	77.73	9280	-14.01	20240418	5400	47.78	20240117	9280	-14.01	20240418	4490	77.73	20230515	5.48	N	252990	500	264 억		457372	N	N	0	N	00	N
130	20240503	160901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7610	20	2	0.26	18358320950	2321734	152.97	7730	8150	7560	9860	5320	7590	7907.93	0.81	0	15491	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4026	-292.69	3.65	12	4.39	-26.00	2085.00	9280	20240418	-18.00	4490	20230515	69.49	9280	-18.00	20240418	5400	40.93	20240117	9280	-18.00	20240418	4490	69.49	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
131	20240503	150901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7640	50	2	0.66	17576871970	2218929	146.20	7730	8150	7560	9860	5320	7590	7921.40	0.81	0	-8083	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4041	-293.85	3.66	12	4.19	-26.00	2085.00	9280	20240418	-17.67	4490	20230515	70.16	9280	-17.67	20240418	5400	41.48	20240117	9280	-17.67	20240418	4490	70.16	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
132	20240503	140902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	90	2	1.19	16247917680	2045196	134.75	7730	8150	7660	9860	5320	7590	7944.51	0.81	0	-25024	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4063	-295.38	3.68	12	3.87	-26.00	2085.00	9280	20240418	-17.24	4490	20230515	71.05	9280	-17.24	20240418	5400	42.22	20240117	9280	-17.24	20240418	4490	71.05	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
133	20240503	130902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	210	2	2.77	15272971110	1919165	126.45	7730	8150	7730	9860	5320	7590	7958.22	0.81	0	-21643	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4126	-300.00	3.74	12	3.63	-26.00	2085.00	9280	20240418	-15.95	4490	20230515	73.72	9280	-15.95	20240418	5400	44.44	20240117	9280	-15.95	20240418	4490	73.72	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
134	20240503	120859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	210	2	2.77	14668717800	1841755	121.35	7730	8150	7730	9860	5320	7590	7964.62	0.81	0	-4511	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4126	-300.00	3.74	12	3.48	-26.00	2085.00	9280	20240418	-15.95	4490	20230515	73.72	9280	-15.95	20240418	5400	44.44	20240117	9280	-15.95	20240418	4490	73.72	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
135	20240503	110858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7850	260	2	3.43	13769252020	1726907	113.78	7730	8150	7730	9860	5320	7590	7973.46	0.81	0	-18412	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4153	-301.92	3.76	12	3.26	-26.00	2085.00	9280	20240418	-15.41	4490	20230515	74.83	9280	-15.41	20240418	5400	45.37	20240117	9280	-15.41	20240418	4490	74.83	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
136	20240503	100856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	360	2	4.74	11934463350	1494679	98.48	7730	8150	7730	9860	5320	7590	7984.75	0.81	0	19598	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4205	-305.77	3.81	12	2.83	-26.00	2085.00	9280	20240418	-14.33	4490	20230515	77.06	9280	-14.33	20240418	5400	47.22	20240117	9280	-14.33	20240418	4490	77.06	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
137	20240503	090852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	450	2	5.93	4382817090	551490	36.34	7730	8090	7730	9860	5320	7590	7947.52	0.81	0	31977	8243	7916	7723	7396	7203	7820	7300	264	2270	500	5460	10	1	52898585	4253	-309.23	3.86	12	1.04	-26.00	2085.00	9280	20240418	-13.36	4490	20230515	79.06	9280	-13.36	20240418	5400	48.89	20240117	9280	-13.36	20240418	4490	79.06	20230515	5.34	N	252990	500	264 억		430336	N	N	0	N	00	N
138	20240502	160846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7590	-410	5	-5.12	11593053760	1499159	70.74	7850	8050	7530	10400	5600	8000	7733.33	0.97	0	-83215	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4015	-291.92	3.64	12	2.83	-26.00	2085.00	9280	20240418	-18.21	4490	20230515	69.04	9280	-18.21	20240418	5400	40.56	20240117	9280	-18.21	20240418	4490	69.04	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
139	20240502	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-350	5	-4.38	10047636820	1295420	61.13	7850	8050	7610	10400	5600	8000	7756.16	0.97	0	-94509	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4047	-294.23	3.67	12	2.45	-26.00	2085.00	9280	20240418	-17.56	4490	20230515	70.38	9280	-17.56	20240418	5400	41.67	20240117	9280	-17.56	20240418	4490	70.38	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
140	20240502	140847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-350	5	-4.38	9159393560	1179507	55.66	7850	8050	7610	10400	5600	8000	7765.32	0.97	0	-94251	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4047	-294.23	3.67	12	2.23	-26.00	2085.00	9280	20240418	-17.56	4490	20230515	70.38	9280	-17.56	20240418	5400	41.67	20240117	9280	-17.56	20240418	4490	70.38	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
141	20240502	130845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-340	5	-4.25	8394787360	1079549	50.94	7850	8050	7610	10400	5600	8000	7776.07	0.97	0	-86315	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4052	-294.62	3.67	12	2.04	-26.00	2085.00	9280	20240418	-17.46	4490	20230515	70.60	9280	-17.46	20240418	5400	41.85	20240117	9280	-17.46	20240418	4490	70.60	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
142	20240502	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7640	-360	5	-4.50	7764161460	997059	47.05	7850	8050	7610	10400	5600	8000	7786.94	0.97	0	-75377	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4041	-293.85	3.66	12	1.88	-26.00	2085.00	9280	20240418	-17.67	4490	20230515	70.16	9280	-17.67	20240418	5400	41.48	20240117	9280	-17.67	20240418	4490	70.16	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
143	20240502	110841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-340	5	-4.25	5958173720	760628	35.89	7850	8050	7660	10400	5600	8000	7833.10	0.97	0	-60876	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4052	-294.62	3.67	12	1.44	-26.00	2085.00	9280	20240418	-17.46	4490	20230515	70.60	9280	-17.46	20240418	5400	41.85	20240117	9280	-17.46	20240418	4490	70.60	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
144	20240502	100840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7890	-110	5	-1.38	2933973450	370848	17.50	7850	8050	7840	10400	5600	8000	7911.38	0.97	0	2594	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4174	-303.46	3.78	12	0.70	-26.00	2085.00	9280	20240418	-14.98	4490	20230515	75.72	9280	-14.98	20240418	5400	46.11	20240117	9280	-14.98	20240418	4490	75.72	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N
145	20240502	090839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7950	-50	5	-0.62	770478900	97750	4.61	7850	7960	7840	10400	5600	8000	7881.41	0.97	0	19845	8546	8272	8136	7862	7726	8205	7795	264	2400	500	5760	10	1	52898585	4205	-305.77	3.81	12	0.18	-26.00	2085.00	9280	20240418	-14.33	4490	20230515	77.06	9280	-14.33	20240418	5400	47.22	20240117	9280	-14.33	20240418	4490	77.06	20230515	5.12	N	252990	500	264 억		513540	N	N	0	N	00	N