KissMeData/072950/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	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5210	-80	5	-1.51	283755880	54179	70.48	5290	5330	5140	6870	3710	5290	5237.39	1.98	0	9448	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	420	10.42	0.59	12	0.67	500.00	8834.00	7390	20240116	-29.50	4030	20231026	29.28	7390	-29.50	20240116	4425	17.74	20240108	7390	-29.50	20240116	4030	29.28	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
3	20240531	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	-10	5	-0.19	272056860	51940	67.56	5290	5330	5140	6870	3710	5290	5237.91	1.98	0	9287	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	425	10.56	0.60	12	0.65	500.00	8834.00	7390	20240116	-28.55	4030	20231026	31.02	7390	-28.55	20240116	4425	19.32	20240108	7390	-28.55	20240116	4030	31.02	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
4	20240531	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	-10	5	-0.19	217965380	41628	54.15	5290	5330	5140	6870	3710	5290	5236.03	1.98	0	8220	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	425	10.56	0.60	12	0.52	500.00	8834.00	7390	20240116	-28.55	4030	20231026	31.02	7390	-28.55	20240116	4425	19.32	20240108	7390	-28.55	20240116	4030	31.02	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
5	20240531	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-20	5	-0.38	212583650	40607	52.82	5290	5330	5140	6870	3710	5290	5235.15	1.98	0	8335	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	424	10.54	0.60	12	0.50	500.00	8834.00	7390	20240116	-28.69	4030	20231026	30.77	7390	-28.69	20240116	4425	19.10	20240108	7390	-28.69	20240116	4030	30.77	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
6	20240531	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	0	3	0.00	187816210	35893	46.69	5290	5330	5140	6870	3710	5290	5232.67	1.98	0	8434	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	426	10.58	0.60	12	0.45	500.00	8834.00	7390	20240116	-28.42	4030	20231026	31.27	7390	-28.42	20240116	4425	19.55	20240108	7390	-28.42	20240116	4030	31.27	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
7	20240531	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5280	-10	5	-0.19	175718980	33586	43.69	5290	5330	5140	6870	3710	5290	5231.91	1.98	0	6845	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	425	10.56	0.60	12	0.42	500.00	8834.00	7390	20240116	-28.55	4030	20231026	31.02	7390	-28.55	20240116	4425	19.32	20240108	7390	-28.55	20240116	4030	31.02	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
8	20240531	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5270	-20	5	-0.38	146386890	28033	36.47	5290	5320	5140	6870	3710	5290	5221.95	1.98	0	7516	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	424	10.54	0.60	12	0.35	500.00	8834.00	7390	20240116	-28.69	4030	20231026	30.77	7390	-28.69	20240116	4425	19.10	20240108	7390	-28.69	20240116	4030	30.77	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
9	20240531	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5320	30	2	0.57	49663550	9509	12.37	5290	5320	5140	6870	3710	5290	5222.79	1.98	0	3982	5570	5430	5320	5180	5070	5375	5125	40	1580	500	3490	10	1	8052610	428	10.64	0.60	12	0.12	500.00	8834.00	7390	20240116	-28.01	4030	20231026	32.01	7390	-28.01	20240116	4425	20.23	20240108	7390	-28.01	20240116	4030	32.01	20231026	4.52	N	072950	500	40 억		159737	N	N	0	N	00	N
10	20240530	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	-160	5	-2.94	402665720	75533	167.38	5450	5460	5210	7080	3820	5450	5331.54	1.87	0	8963	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	426	10.58	0.60	12	0.94	500.00	8834.00	7390	20240116	-28.42	4030	20231026	31.27	7390	-28.42	20240116	4425	19.55	20240108	7390	-28.42	20240116	4030	31.27	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
11	20240530	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-140	5	-2.57	290510490	54285	120.30	5450	5460	5300	7080	3820	5450	5351.58	1.87	0	6534	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	428	10.62	0.60	12	0.67	500.00	8834.00	7390	20240116	-28.15	4030	20231026	31.76	7390	-28.15	20240116	4425	20.00	20240108	7390	-28.15	20240116	4030	31.76	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
12	20240530	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-70	5	-1.28	245525430	45838	101.58	5450	5460	5300	7080	3820	5450	5356.37	1.87	0	3040	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	433	10.76	0.61	12	0.57	500.00	8834.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
13	20240530	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-70	5	-1.28	239758780	44772	99.22	5450	5460	5300	7080	3820	5450	5355.11	1.87	0	3617	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	433	10.76	0.61	12	0.56	500.00	8834.00	7390	20240116	-27.20	4030	20231026	33.50	7390	-27.20	20240116	4425	21.58	20240108	7390	-27.20	20240116	4030	33.50	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
14	20240530	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5400	-50	5	-0.92	190567290	35567	78.82	5450	5460	5300	7080	3820	5450	5357.98	1.87	0	3955	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	435	10.80	0.61	12	0.44	500.00	8834.00	7390	20240116	-26.93	4030	20231026	34.00	7390	-26.93	20240116	4425	22.03	20240108	7390	-26.93	20240116	4030	34.00	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
15	20240530	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5440	-10	5	-0.18	171002430	31943	70.79	5450	5460	5300	7080	3820	5450	5353.36	1.87	0	2109	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	438	10.88	0.62	12	0.40	500.00	8834.00	7390	20240116	-26.39	4030	20231026	34.99	7390	-26.39	20240116	4425	22.94	20240108	7390	-26.39	20240116	4030	34.99	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
16	20240530	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5350	-100	5	-1.83	92235790	17201	38.12	5450	5460	5310	7080	3820	5450	5362.23	1.87	0	-2179	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	431	10.70	0.61	12	0.21	500.00	8834.00	7390	20240116	-27.60	4030	20231026	32.75	7390	-27.60	20240116	4425	20.90	20240108	7390	-27.60	20240116	4030	32.75	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
17	20240530	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5420	-30	5	-0.55	4799730	885	1.96	5450	5460	5420	7080	3820	5450	5423.42	1.87	0	-639	5636	5542	5476	5382	5316	5510	5350	40	1630	500	3590	10	1	8052610	436	10.84	0.61	12	0.01	500.00	8834.00	7390	20240116	-26.66	4030	20231026	34.49	7390	-26.66	20240116	4425	22.49	20240108	7390	-26.66	20240116	4030	34.49	20231026	4.51	N	072950	500	40 억		150733	N	N	0	N	00	N
18	20240529	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-80	5	-1.45	243502970	44450	51.77	5530	5570	5410	7180	3880	5530	5478.13	1.95	0	-5715	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	439	10.90	0.62	12	0.55	500.00	8834.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
19	20240529	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-70	5	-1.27	169167830	30749	35.81	5530	5570	5440	7180	3880	5530	5501.57	1.95	0	-8768	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	440	10.92	0.62	12	0.38	500.00	8834.00	7390	20240116	-26.12	4030	20231026	35.48	7390	-26.12	20240116	4425	23.39	20240108	7390	-26.12	20240116	4030	35.48	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
20	20240529	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-30	5	-0.54	112512600	20387	23.74	5530	5570	5480	7180	3880	5530	5518.84	1.95	0	-3179	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	443	11.00	0.62	12	0.25	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
21	20240529	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-30	5	-0.54	96208840	17424	20.29	5530	5570	5480	7180	3880	5530	5521.63	1.95	0	-2588	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	443	11.00	0.62	12	0.22	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
22	20240529	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-10	5	-0.18	86547600	15673	18.25	5530	5570	5480	7180	3880	5530	5522.08	1.95	0	-1874	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	445	11.04	0.62	12	0.19	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
23	20240529	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	0	3	0.00	67118850	12150	14.15	5530	5570	5480	7180	3880	5530	5524.19	1.95	0	-1895	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	445	11.06	0.63	12	0.15	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
24	20240529	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	49201400	8902	10.37	5530	5570	5480	7180	3880	5530	5527.01	1.95	0	-421	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.11	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
25	20240529	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	0	3	0.00	7032930	1273	1.48	5530	5540	5510	7180	3880	5530	5524.69	1.95	0	-142	5716	5622	5536	5442	5356	5620	5440	40	1650	500	3640	10	1	8052610	445	11.06	0.63	12	0.02	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.47	N	072950	500	40 억		157291	N	N	0	N	00	N
26	20240528	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	60	2	1.10	471429130	85434	60.71	5530	5630	5450	7110	3830	5470	5518.05	1.88	0	6208	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	445	11.06	0.63	12	1.06	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
27	20240528	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	40	2	0.73	446066060	80827	57.43	5530	5630	5450	7110	3830	5470	5518.78	1.88	0	7419	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	444	11.02	0.62	12	1.00	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
28	20240528	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	20	2	0.37	419416370	75980	53.99	5530	5630	5450	7110	3830	5470	5520.09	1.88	0	7814	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	442	10.98	0.62	12	0.94	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
29	20240528	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	50	2	0.91	398353440	72134	51.26	5530	5630	5450	7110	3830	5470	5522.41	1.88	0	8501	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	445	11.04	0.62	12	0.90	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
30	20240528	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	10	2	0.18	378921270	68595	48.74	5530	5630	5450	7110	3830	5470	5524.04	1.88	0	10136	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	441	10.96	0.62	12	0.85	500.00	8834.00	7390	20240116	-25.85	4030	20231026	35.98	7390	-25.85	20240116	4425	23.84	20240108	7390	-25.85	20240116	4030	35.98	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
31	20240528	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	60	2	1.10	305503430	55182	39.21	5530	5630	5470	7110	3830	5470	5536.29	1.88	0	10385	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	445	11.06	0.63	12	0.69	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
32	20240528	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	100	2	1.83	235646290	42493	30.19	5530	5630	5500	7110	3830	5470	5545.53	1.88	0	10117	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	449	11.14	0.63	12	0.53	500.00	8834.00	7390	20240116	-24.63	4030	20231026	38.21	7390	-24.63	20240116	4425	25.88	20240108	7390	-24.63	20240116	4030	38.21	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
33	20240528	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	40	2	0.73	147321340	26578	18.89	5530	5630	5500	7110	3830	5470	5542.98	1.88	0	4433	5810	5640	5520	5350	5230	5580	5290	40	1640	500	3610	10	1	8052610	444	11.02	0.62	12	0.33	500.00	8834.00	7390	20240116	-25.44	4030	20231026	36.72	7390	-25.44	20240116	4425	24.52	20240108	7390	-25.44	20240116	4030	36.72	20231026	4.40	N	072950	500	40 억		151185	N	N	0	N	00	N
34	20240527	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-150	5	-2.67	736612990	133248	295.19	5670	5690	5400	7300	3940	5620	5528.13	1.95	0	-5664	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	440	10.94	0.62	12	1.65	500.00	8834.00	7390	20240116	-25.98	4030	20231026	35.73	7390	-25.98	20240116	4425	23.62	20240108	7390	-25.98	20240116	4030	35.73	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
35	20240527	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-170	5	-3.02	686073490	123994	274.69	5670	5690	5400	7300	3940	5620	5533.11	1.95	0	-8434	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	439	10.90	0.62	12	1.54	500.00	8834.00	7390	20240116	-26.25	4030	20231026	35.24	7390	-26.25	20240116	4425	23.16	20240108	7390	-26.25	20240116	4030	35.24	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
36	20240527	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-130	5	-2.31	579250740	104349	231.17	5670	5690	5430	7300	3940	5620	5551.09	1.95	0	-8688	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	442	10.98	0.62	12	1.30	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
37	20240527	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-130	5	-2.31	491650350	88288	195.59	5670	5690	5470	7300	3940	5620	5568.71	1.95	0	-9472	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	442	10.98	0.62	12	1.10	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
38	20240527	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-130	5	-2.31	423191880	75810	167.95	5670	5690	5490	7300	3940	5620	5582.27	1.95	0	-9276	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	442	10.98	0.62	12	0.94	500.00	8834.00	7390	20240116	-25.71	4030	20231026	36.23	7390	-25.71	20240116	4425	24.07	20240108	7390	-25.71	20240116	4030	36.23	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
39	20240527	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-90	5	-1.60	363938150	65058	144.13	5670	5690	5500	7300	3940	5620	5594.05	1.95	0	-5160	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	445	11.06	0.63	12	0.81	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
40	20240527	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-20	5	-0.36	257893660	45875	101.63	5670	5690	5560	7300	3940	5620	5621.66	1.95	0	-1731	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	451	11.20	0.63	12	0.57	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
41	20240527	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	0	3	0.00	51577130	9134	20.24	5670	5690	5600	7300	3940	5620	5646.73	1.95	0	39	5733	5676	5603	5546	5473	5705	5575	40	1680	500	3700	10	1	8052610	453	11.24	0.64	12	0.11	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.43	N	072950	500	40 억		156851	N	N	0	N	00	N
42	20240524	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	10	2	0.18	230809250	41464	62.23	5610	5660	5530	7290	3930	5610	5566.42	2.01	0	-4361	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	453	11.24	0.64	12	0.51	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
43	20240524	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-60	5	-1.07	200152430	35974	53.99	5610	5660	5530	7290	3930	5610	5563.81	2.01	0	-3312	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	447	11.10	0.63	12	0.45	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
44	20240524	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-20	5	-0.36	158774870	28531	42.82	5610	5660	5530	7290	3930	5610	5564.99	2.01	0	-1254	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	450	11.18	0.63	12	0.35	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
45	20240524	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	10	2	0.18	134422060	24181	36.29	5610	5660	5530	7290	3930	5610	5559.00	2.01	0	-1217	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	453	11.24	0.64	12	0.30	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
46	20240524	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	-30	5	-0.53	122692400	22082	33.14	5610	5660	5530	7290	3930	5610	5556.22	2.01	0	-1473	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	449	11.16	0.63	12	0.27	500.00	8834.00	7390	20240116	-24.49	4030	20231026	38.46	7390	-24.49	20240116	4425	26.10	20240108	7390	-24.49	20240116	4030	38.46	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
47	20240524	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-70	5	-1.25	94576940	17011	25.53	5610	5660	5540	7290	3930	5610	5559.75	2.01	0	-3549	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	446	11.08	0.63	12	0.21	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
48	20240524	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	0	3	0.00	45690730	8210	12.32	5610	5660	5540	7290	3930	5610	5565.25	2.01	0	-2244	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	452	11.22	0.64	12	0.10	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
49	20240524	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	-20	5	-0.36	8946450	1598	2.40	5610	5660	5590	7290	3930	5610	5598.53	2.01	0	-921	5856	5732	5636	5512	5416	5685	5465	40	1680	500	3700	10	1	8052610	450	11.18	0.63	12	0.02	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	4.50	N	072950	500	40 억		161684	N	N	0	N	00	N
50	20240523	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-70	5	-1.23	370807590	65907	95.66	5760	5760	5540	7380	3980	5680	5626.22	2.04	0	416	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	452	11.22	0.64	12	0.82	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
51	20240523	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-80	5	-1.41	365723760	65002	94.35	5760	5760	5540	7380	3980	5680	5626.35	2.04	0	137	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	451	11.20	0.63	12	0.81	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
52	20240523	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-40	5	-0.70	315440980	56043	81.34	5760	5760	5540	7380	3980	5680	5628.55	2.04	0	-1126	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	454	11.28	0.64	12	0.70	500.00	8834.00	7390	20240116	-23.68	4030	20231026	39.95	7390	-23.68	20240116	4425	27.46	20240108	7390	-23.68	20240116	4030	39.95	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
53	20240523	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	-80	5	-1.41	295804380	52552	76.28	5760	5760	5540	7380	3980	5680	5628.79	2.04	0	-2874	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	451	11.20	0.63	12	0.65	500.00	8834.00	7390	20240116	-24.22	4030	20231026	38.96	7390	-24.22	20240116	4425	26.55	20240108	7390	-24.22	20240116	4030	38.96	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
54	20240523	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-60	5	-1.06	277108490	49216	71.43	5760	5760	5540	7380	3980	5680	5630.46	2.04	0	-2591	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	453	11.24	0.64	12	0.61	500.00	8834.00	7390	20240116	-23.95	4030	20231026	39.45	7390	-23.95	20240116	4425	27.01	20240108	7390	-23.95	20240116	4030	39.45	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
55	20240523	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	-70	5	-1.23	263802790	46847	67.99	5760	5760	5540	7380	3980	5680	5631.16	2.04	0	-2436	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	452	11.22	0.64	12	0.58	500.00	8834.00	7390	20240116	-24.09	4030	20231026	39.21	7390	-24.09	20240116	4425	26.78	20240108	7390	-24.09	20240116	4030	39.21	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
56	20240523	100602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	212187980	37647	54.64	5760	5760	5540	7380	3980	5680	5636.25	2.04	0	-1205	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	457	11.36	0.64	12	0.47	500.00	8834.00	7390	20240116	-23.14	4030	20231026	40.94	7390	-23.14	20240116	4425	28.36	20240108	7390	-23.14	20240116	4030	40.94	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
57	20240523	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	30	2	0.53	18552490	3240	4.70	5760	5760	5650	7380	3980	5680	5726.08	2.04	0	-1463	5866	5772	5706	5612	5546	5740	5580	40	1700	500	3740	10	1	8052610	460	11.42	0.65	12	0.04	500.00	8834.00	7390	20240116	-22.73	4030	20231026	41.69	7390	-22.73	20240116	4425	29.04	20240108	7390	-22.73	20240116	4030	41.69	20231026	4.52	N	072950	500	40 억		164263	N	N	0	N	00	N
58	20240522	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-80	5	-1.39	382910880	67372	73.80	5760	5800	5640	7480	4040	5760	5683.53	2.05	0	-2281	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	457	11.36	0.64	12	0.84	500.00	8834.00	7390	20240116	-23.14	4030	20231026	40.94	7390	-23.14	20240116	4425	28.36	20240108	7390	-23.14	20240116	4030	40.94	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
59	20240522	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-90	5	-1.56	334997080	58906	64.52	5760	5800	5640	7480	4040	5760	5686.98	2.05	0	-1819	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	457	11.34	0.64	12	0.73	500.00	8834.00	7390	20240116	-23.27	4030	20231026	40.69	7390	-23.27	20240116	4425	28.14	20240108	7390	-23.27	20240116	4030	40.69	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
60	20240522	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-80	5	-1.39	267490680	46979	51.46	5760	5800	5650	7480	4040	5760	5693.84	2.05	0	194	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	457	11.36	0.64	12	0.58	500.00	8834.00	7390	20240116	-23.14	4030	20231026	40.94	7390	-23.14	20240116	4425	28.36	20240108	7390	-23.14	20240116	4030	40.94	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
61	20240522	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-70	5	-1.22	202160630	35464	38.85	5760	5800	5670	7480	4040	5760	5700.45	2.05	0	3590	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	458	11.38	0.64	12	0.44	500.00	8834.00	7390	20240116	-23.00	4030	20231026	41.19	7390	-23.00	20240116	4425	28.59	20240108	7390	-23.00	20240116	4030	41.19	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
62	20240522	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-70	5	-1.22	188469750	33058	36.21	5760	5800	5670	7480	4040	5760	5701.18	2.05	0	3447	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	458	11.38	0.64	12	0.41	500.00	8834.00	7390	20240116	-23.00	4030	20231026	41.19	7390	-23.00	20240116	4425	28.59	20240108	7390	-23.00	20240116	4030	41.19	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
63	20240522	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-40	5	-0.69	151229070	26535	29.07	5760	5800	5670	7480	4040	5760	5699.23	2.05	0	3106	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	461	11.44	0.65	12	0.33	500.00	8834.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
64	20240522	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-60	5	-1.04	87134530	15268	16.72	5760	5800	5670	7480	4040	5760	5707.00	2.05	0	2005	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	459	11.40	0.65	12	0.19	500.00	8834.00	7390	20240116	-22.87	4030	20231026	41.44	7390	-22.87	20240116	4425	28.81	20240108	7390	-22.87	20240116	4030	41.44	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
65	20240522	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-40	5	-0.69	11255040	1969	2.16	5760	5760	5710	7480	4040	5760	5716.12	2.05	0	439	5906	5832	5746	5672	5586	5790	5630	40	1720	500	3800	10	1	8052610	461	11.44	0.65	12	0.02	500.00	8834.00	7390	20240116	-22.60	4030	20231026	41.94	7390	-22.60	20240116	4425	29.27	20240108	7390	-22.60	20240116	4030	41.94	20231026	4.51	N	072950	500	40 억		165049	N	N	0	N	00	N
66	20240521	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	10	2	0.17	519440600	90471	79.35	5790	5820	5660	7470	4030	5750	5741.50	2.02	0	1012	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	464	11.52	0.65	12	1.12	500.00	8834.00	7390	20240116	-22.06	4030	20231026	42.93	7390	-22.06	20240116	4425	30.17	20240108	7390	-22.06	20240116	4030	42.93	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
67	20240521	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	50	2	0.87	501617070	87378	76.63	5790	5820	5660	7470	4030	5750	5740.77	2.02	0	659	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	467	11.60	0.66	12	1.09	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
68	20240521	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	40	2	0.70	419823130	73284	64.27	5790	5820	5660	7470	4030	5750	5728.71	2.02	0	3410	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	466	11.58	0.66	12	0.91	500.00	8834.00	7390	20240116	-21.65	4030	20231026	43.67	7390	-21.65	20240116	4425	30.85	20240108	7390	-21.65	20240116	4030	43.67	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
69	20240521	130558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	20	2	0.35	338083460	59148	51.87	5790	5820	5660	7470	4030	5750	5715.89	2.02	0	4010	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	465	11.54	0.65	12	0.73	500.00	8834.00	7390	20240116	-21.92	4030	20231026	43.18	7390	-21.92	20240116	4425	30.40	20240108	7390	-21.92	20240116	4030	43.18	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
70	20240521	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-60	5	-1.04	274455420	48027	42.12	5790	5820	5660	7470	4030	5750	5714.61	2.02	0	4555	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	458	11.38	0.64	12	0.60	500.00	8834.00	7390	20240116	-23.00	4030	20231026	41.19	7390	-23.00	20240116	4425	28.59	20240108	7390	-23.00	20240116	4030	41.19	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
71	20240521	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-40	5	-0.70	193906640	33837	29.68	5790	5820	5670	7470	4030	5750	5730.61	2.02	0	4809	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	460	11.42	0.65	12	0.42	500.00	8834.00	7390	20240116	-22.73	4030	20231026	41.69	7390	-22.73	20240116	4425	29.04	20240108	7390	-22.73	20240116	4030	41.69	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
72	20240521	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	0	3	0.00	93499260	16206	14.21	5790	5820	5720	7470	4030	5750	5769.42	2.02	0	679	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	463	11.50	0.65	12	0.20	500.00	8834.00	7390	20240116	-22.19	4030	20231026	42.68	7390	-22.19	20240116	4425	29.94	20240108	7390	-22.19	20240116	4030	42.68	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
73	20240521	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	50	2	0.87	6257900	1080	0.95	5790	5800	5760	7470	4030	5750	5794.35	2.02	0	85	5950	5850	5760	5660	5570	5805	5615	40	1720	500	3790	10	1	8052610	467	11.60	0.66	12	0.01	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.57	N	072950	500	40 억		162927	N	N	0	N	00	N
74	20240517	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-50	5	-0.84	658876900	112679	56.08	5890	5950	5760	7700	4160	5930	5847.29	2.30	0	-19089	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	473	11.76	0.67	12	1.40	500.00	8834.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
75	20240517	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-40	5	-0.67	563938800	96528	48.05	5890	5950	5760	7700	4160	5930	5842.14	2.30	0	-14524	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	474	11.78	0.67	12	1.20	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
76	20240517	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-120	5	-2.02	443677120	75985	37.82	5890	5950	5760	7700	4160	5930	5838.89	2.30	0	-12648	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	468	11.62	0.66	12	0.94	500.00	8834.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
77	20240517	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-120	5	-2.02	416863440	71378	35.53	5890	5950	5760	7700	4160	5930	5840.10	2.30	0	-12947	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	468	11.62	0.66	12	0.89	500.00	8834.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
78	20240517	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-140	5	-2.36	350228890	59855	29.79	5890	5950	5790	7700	4160	5930	5851.16	2.30	0	-11755	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	466	11.58	0.66	12	0.74	500.00	8834.00	7390	20240116	-21.65	4030	20231026	43.67	7390	-21.65	20240116	4425	30.85	20240108	7390	-21.65	20240116	4030	43.67	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
79	20240517	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-80	5	-1.35	278822060	47585	23.68	5890	5950	5820	7700	4160	5930	5859.30	2.30	0	-10094	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	471	11.70	0.66	12	0.59	500.00	8834.00	7390	20240116	-20.84	4030	20231026	45.16	7390	-20.84	20240116	4425	32.20	20240108	7390	-20.84	20240116	4030	45.16	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
80	20240517	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-90	5	-1.52	204531610	34850	17.35	5890	5950	5820	7700	4160	5930	5868.74	2.30	0	-6153	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	470	11.68	0.66	12	0.43	500.00	8834.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
81	20240517	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-70	5	-1.18	74523220	12633	6.29	5890	5950	5860	7700	4160	5930	5898.84	2.30	0	-692	6050	5990	5880	5820	5710	6020	5850	40	1770	500	3910	10	1	8052610	472	11.72	0.66	12	0.16	500.00	8834.00	7390	20240116	-20.70	4030	20231026	45.41	7390	-20.70	20240116	4425	32.43	20240108	7390	-20.70	20240116	4030	45.41	20231026	4.33	N	072950	500	40 억		185436	N	N	0	N	00	N
82	20240516	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	40	2	0.68	1166515680	199273	170.75	5900	5940	5770	7650	4130	5890	5853.68	2.10	0	16907	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	478	11.86	0.67	12	2.47	500.00	8834.00	7390	20240116	-19.76	4030	20231026	47.15	7390	-19.76	20240116	4425	34.01	20240108	7390	-19.76	20240116	4030	47.15	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
83	20240516	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	1019165280	174358	149.40	5900	5910	5770	7650	4130	5890	5845.16	2.10	0	25696	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	475	11.80	0.67	12	2.17	500.00	8834.00	7390	20240116	-20.16	4030	20231026	46.40	7390	-20.16	20240116	4425	33.33	20240108	7390	-20.16	20240116	4030	46.40	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
84	20240516	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-90	5	-1.53	707614930	121219	103.87	5900	5910	5770	7650	4130	5890	5837.35	2.10	0	4194	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	467	11.60	0.66	12	1.51	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
85	20240516	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-80	5	-1.36	660736270	113114	96.92	5900	5910	5780	7650	4130	5890	5841.19	2.10	0	2869	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	468	11.62	0.66	12	1.40	500.00	8834.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
86	20240516	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-50	5	-0.85	600095280	102662	87.97	5900	5910	5790	7650	4130	5890	5845.21	2.10	0	2181	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	470	11.68	0.66	12	1.27	500.00	8834.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
87	20240516	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-60	5	-1.02	491687790	84041	72.01	5900	5910	5800	7650	4130	5890	5850.42	2.10	0	-520	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	469	11.66	0.66	12	1.04	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
88	20240516	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-30	5	-0.51	281209900	47896	41.04	5900	5910	5840	7650	4130	5890	5871.14	2.10	0	-4059	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	472	11.72	0.66	12	0.59	500.00	8834.00	7390	20240116	-20.70	4030	20231026	45.41	7390	-20.70	20240116	4425	32.43	20240108	7390	-20.70	20240116	4030	45.41	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
89	20240516	090547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-20	5	-0.34	49658750	8455	7.24	5900	5910	5840	7650	4130	5890	5872.65	2.10	0	-2930	5990	5940	5850	5800	5710	5965	5825	40	1760	500	3880	10	1	8052610	473	11.74	0.66	12	0.10	500.00	8834.00	7390	20240116	-20.57	4030	20231026	45.66	7390	-20.57	20240116	4425	32.66	20240108	7390	-20.57	20240116	4030	45.66	20231026	4.44	N	072950	500	40 억		169384	N	N	0	N	00	N
90	20240514	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	50	2	0.86	676823780	115934	52.78	5840	5900	5760	7590	4090	5840	5837.65	2.05	0	4064	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	474	11.78	0.67	12	1.44	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
91	20240514	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	30	2	0.51	628804940	107767	49.06	5840	5900	5760	7590	4090	5840	5834.69	2.05	0	5913	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	473	11.74	0.66	12	1.34	500.00	8834.00	7390	20240116	-20.57	4030	20231026	45.66	7390	-20.57	20240116	4425	32.66	20240108	7390	-20.57	20240116	4030	45.66	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
92	20240514	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	10	2	0.17	534418270	91644	41.72	5840	5900	5760	7590	4090	5840	5831.13	2.05	0	4226	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	471	11.70	0.66	12	1.14	500.00	8834.00	7390	20240116	-20.84	4030	20231026	45.16	7390	-20.84	20240116	4425	32.20	20240108	7390	-20.84	20240116	4030	45.16	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
93	20240514	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	50	2	0.86	505754560	86753	39.50	5840	5900	5760	7590	4090	5840	5829.41	2.05	0	4412	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	474	11.78	0.67	12	1.08	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
94	20240514	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	30	2	0.51	441332660	75761	34.49	5840	5900	5760	7590	4090	5840	5824.64	2.05	0	4035	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	473	11.74	0.66	12	0.94	500.00	8834.00	7390	20240116	-20.57	4030	20231026	45.66	7390	-20.57	20240116	4425	32.66	20240108	7390	-20.57	20240116	4030	45.66	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
95	20240514	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-10	5	-0.17	379487460	65184	29.68	5840	5900	5760	7590	4090	5840	5820.79	2.05	0	2118	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	469	11.66	0.66	12	0.81	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
96	20240514	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-10	5	-0.17	223772810	38294	17.43	5840	5900	5810	7590	4090	5840	5843.89	2.05	0	-4839	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	469	11.66	0.66	12	0.48	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
97	20240514	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	10	2	0.17	71664800	12281	5.59	5840	5900	5810	7590	4090	5840	5833.69	2.05	0	-2313	6140	5990	5910	5760	5680	5950	5720	40	1750	500	3850	10	1	8052610	471	11.70	0.66	12	0.15	500.00	8834.00	7390	20240116	-20.84	4030	20231026	45.16	7390	-20.84	20240116	4425	32.20	20240108	7390	-20.84	20240116	4030	45.16	20231026	4.47	N	072950	500	40 억		165235	N	N	0	N	00	N
98	20240513	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	30	2	0.52	1302307900	219135	125.17	5850	6060	5830	7550	4070	5810	5943.10	2.17	0	-11315	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	470	11.68	0.66	12	2.72	500.00	8834.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
99	20240513	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	20	2	0.34	1262061880	212248	121.24	5850	6060	5830	7550	4070	5810	5946.17	2.17	0	-10581	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	469	11.66	0.66	12	2.64	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
100	20240513	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	70	2	1.20	1208781100	203137	116.04	5850	6060	5840	7550	4070	5810	5950.57	2.17	0	-8639	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	473	11.76	0.67	12	2.52	500.00	8834.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
101	20240513	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	70	2	1.20	1112966300	186785	106.70	5850	6060	5850	7550	4070	5810	5958.54	2.17	0	-9906	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	473	11.76	0.67	12	2.32	500.00	8834.00	7390	20240116	-20.43	4030	20231026	45.91	7390	-20.43	20240116	4425	32.88	20240108	7390	-20.43	20240116	4030	45.91	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
102	20240513	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	110	2	1.89	969078380	162380	92.76	5850	6060	5850	7550	4070	5810	5967.97	2.17	0	-10082	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	477	11.84	0.67	12	2.02	500.00	8834.00	7390	20240116	-19.89	4030	20231026	46.90	7390	-19.89	20240116	4425	33.79	20240108	7390	-19.89	20240116	4030	46.90	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
103	20240513	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	130	2	2.24	916824320	153558	87.72	5850	6060	5850	7550	4070	5810	5970.54	2.17	0	-8848	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	478	11.88	0.67	12	1.91	500.00	8834.00	7390	20240116	-19.62	4030	20231026	47.39	7390	-19.62	20240116	4425	34.24	20240108	7390	-19.62	20240116	4030	47.39	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
104	20240513	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	160	2	2.75	765968860	128156	73.21	5850	6060	5850	7550	4070	5810	5976.85	2.17	0	-1046	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	481	11.94	0.68	12	1.59	500.00	8834.00	7390	20240116	-19.22	4030	20231026	48.14	7390	-19.22	20240116	4425	34.92	20240108	7390	-19.22	20240116	4030	48.14	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
105	20240513	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	150	2	2.58	151145120	25547	14.59	5850	5960	5850	7550	4070	5810	5916.35	2.17	0	8384	6050	5930	5820	5700	5590	5875	5645	40	1740	500	3830	10	1	8052610	480	11.92	0.67	12	0.32	500.00	8834.00	7390	20240116	-19.35	4030	20231026	47.89	7390	-19.35	20240116	4425	34.69	20240108	7390	-19.35	20240116	4030	47.89	20231026	4.40	N	072950	500	40 억		175026	N	N	0	N	00	N
106	20240510	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-80	5	-1.36	1015501940	174490	73.13	5860	5940	5710	7650	4130	5890	5819.83	2.21	0	-5092	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	468	11.62	0.66	12	2.17	500.00	8834.00	7390	20240116	-21.38	4030	20231026	44.17	7390	-21.38	20240116	4425	31.30	20240108	7390	-21.38	20240116	4030	44.17	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
107	20240510	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-30	5	-0.51	959494910	164888	69.11	5860	5940	5710	7650	4130	5890	5819.07	2.21	0	-6601	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	472	11.72	0.66	12	2.05	500.00	8834.00	7390	20240116	-20.70	4030	20231026	45.41	7390	-20.70	20240116	4425	32.43	20240108	7390	-20.70	20240116	4030	45.41	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
108	20240510	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	869527090	149604	62.70	5860	5940	5710	7650	4130	5890	5812.19	2.21	0	-3223	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	475	11.80	0.67	12	1.86	500.00	8834.00	7390	20240116	-20.16	4030	20231026	46.40	7390	-20.16	20240116	4425	33.33	20240108	7390	-20.16	20240116	4030	46.40	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
109	20240510	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	0	3	0.00	708413450	122317	51.27	5860	5890	5710	7650	4130	5890	5791.62	2.21	0	1509	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	474	11.78	0.67	12	1.52	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
110	20240510	120535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	-120	5	-2.04	588043120	101679	42.62	5860	5880	5710	7650	4130	5890	5783.33	2.21	0	1231	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	465	11.54	0.65	12	1.26	500.00	8834.00	7390	20240116	-21.92	4030	20231026	43.18	7390	-21.92	20240116	4425	30.40	20240108	7390	-21.92	20240116	4030	43.18	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
111	20240510	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	-150	5	-2.55	449105540	77560	32.51	5860	5880	5740	7650	4130	5890	5790.43	2.21	0	-3764	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	462	11.48	0.65	12	0.96	500.00	8834.00	7390	20240116	-22.33	4030	20231026	42.43	7390	-22.33	20240116	4425	29.72	20240108	7390	-22.33	20240116	4030	42.43	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
112	20240510	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-60	5	-1.02	293951270	50686	21.24	5860	5880	5740	7650	4130	5890	5799.46	2.21	0	2236	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	469	11.66	0.66	12	0.63	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
113	20240510	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-60	5	-1.02	30556300	5223	2.19	5860	5880	5830	7650	4130	5890	5850.34	2.21	0	-1316	6050	5970	5890	5810	5730	6010	5850	40	1760	500	3880	10	1	8052610	469	11.66	0.66	12	0.06	500.00	8834.00	7390	20240116	-21.11	4030	20231026	44.67	7390	-21.11	20240116	4425	31.75	20240108	7390	-21.11	20240116	4030	44.67	20231026	4.23	N	072950	500	40 억		178064	N	N	0	N	00	N
114	20240509	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	110	2	1.90	1396385220	236685	109.41	5830	5970	5810	7510	4050	5780	5899.76	2.22	0	1227	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	474	11.78	0.67	12	2.94	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
115	20240509	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	110	2	1.90	1347782210	228425	105.59	5830	5970	5810	7510	4050	5780	5900.33	2.22	0	1830	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	474	11.78	0.67	12	2.84	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
116	20240509	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	110	2	1.90	1241836390	210386	97.25	5830	5970	5810	7510	4050	5780	5902.66	2.22	0	3823	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	474	11.78	0.67	12	2.61	500.00	8834.00	7390	20240116	-20.30	4030	20231026	46.15	7390	-20.30	20240116	4425	33.11	20240108	7390	-20.30	20240116	4030	46.15	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
117	20240509	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	140	2	2.42	1147161720	194335	89.83	5830	5970	5810	7510	4050	5780	5903.01	2.22	0	10918	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	477	11.84	0.67	12	2.41	500.00	8834.00	7390	20240116	-19.89	4030	20231026	46.90	7390	-19.89	20240116	4425	33.79	20240108	7390	-19.89	20240116	4030	46.90	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
118	20240509	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	120	2	2.08	1053128530	178451	82.49	5830	5970	5810	7510	4050	5780	5901.50	2.22	0	11010	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	475	11.80	0.67	12	2.22	500.00	8834.00	7390	20240116	-20.16	4030	20231026	46.40	7390	-20.16	20240116	4425	33.33	20240108	7390	-20.16	20240116	4030	46.40	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
119	20240509	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	120	2	2.08	975902330	165380	76.45	5830	5970	5810	7510	4050	5780	5900.97	2.22	0	12968	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	475	11.80	0.67	12	2.05	500.00	8834.00	7390	20240116	-20.16	4030	20231026	46.40	7390	-20.16	20240116	4425	33.33	20240108	7390	-20.16	20240116	4030	46.40	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
120	20240509	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	160	2	2.77	839376660	142257	65.76	5830	5970	5810	7510	4050	5780	5900.43	2.22	0	16051	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	478	11.88	0.67	12	1.77	500.00	8834.00	7390	20240116	-19.62	4030	20231026	47.39	7390	-19.62	20240116	4425	34.24	20240108	7390	-19.62	20240116	4030	47.39	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
121	20240509	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	60	2	1.04	97303660	16669	7.71	5830	5860	5810	7510	4050	5780	5837.41	2.22	0	3101	5920	5850	5800	5730	5680	5885	5765	40	1730	500	3810	10	1	8052610	470	11.68	0.66	12	0.21	500.00	8834.00	7390	20240116	-20.97	4030	20231026	44.91	7390	-20.97	20240116	4425	31.98	20240108	7390	-20.97	20240116	4030	44.91	20231026	4.08	N	072950	500	40 억		179151	N	N	0	N	00	N
122	20240508	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	120	2	2.12	1250271480	215502	177.81	5770	5870	5750	7350	3970	5660	5801.69	2.36	0	-8230	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	465	11.56	0.65	12	2.68	500.00	8834.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
123	20240508	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	140	2	2.47	1212343510	208945	172.40	5770	5870	5750	7350	3970	5660	5802.22	2.36	0	-9669	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	467	11.60	0.66	12	2.59	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
124	20240508	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	160	2	2.83	1101584950	189815	156.61	5770	5870	5750	7350	3970	5660	5803.47	2.36	0	-11453	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	469	11.64	0.66	12	2.36	500.00	8834.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
125	20240508	130524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	140	2	2.47	1031869160	177782	146.68	5770	5870	5750	7350	3970	5660	5804.13	2.36	0	-12590	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	467	11.60	0.66	12	2.21	500.00	8834.00	7390	20240116	-21.52	4030	20231026	43.92	7390	-21.52	20240116	4425	31.07	20240108	7390	-21.52	20240116	4030	43.92	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
126	20240508	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	160	2	2.83	961360520	165619	136.65	5770	5870	5750	7350	3970	5660	5804.66	2.36	0	-15811	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	469	11.64	0.66	12	2.06	500.00	8834.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
127	20240508	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	160	2	2.83	856487150	147535	121.73	5770	5870	5750	7350	3970	5660	5805.32	2.36	0	-11892	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	469	11.64	0.66	12	1.83	500.00	8834.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
128	20240508	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	160	2	2.83	694560600	119712	98.77	5770	5870	5750	7350	3970	5660	5801.94	2.36	0	-9257	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	469	11.64	0.66	12	1.49	500.00	8834.00	7390	20240116	-21.24	4030	20231026	44.42	7390	-21.24	20240116	4425	31.53	20240108	7390	-21.24	20240116	4030	44.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
129	20240508	090531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	120	2	2.12	221438130	38258	31.57	5770	5810	5750	7350	3970	5660	5788.05	2.36	0	4836	5846	5752	5646	5552	5446	5800	5600	40	1690	500	3730	10	1	8052610	465	11.56	0.65	12	0.48	500.00	8834.00	7390	20240116	-21.79	4030	20231026	43.42	7390	-21.79	20240116	4425	30.62	20240108	7390	-21.79	20240116	4030	43.42	20231026	4.05	N	072950	500	40 억		189854	N	N	0	N	00	N
130	20240503	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	20	2	0.36	214863520	38745	74.93	5570	5590	5510	7180	3880	5530	5545.58	2.10	0	383	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	447	11.10	0.63	12	0.48	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
131	20240503	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	201263050	36284	70.17	5570	5590	5520	7180	3880	5530	5546.88	2.10	0	619	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.45	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
132	20240503	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	30	2	0.54	178405780	32158	62.19	5570	5590	5520	7180	3880	5530	5547.79	2.10	0	627	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	448	11.12	0.63	12	0.40	500.00	8834.00	7390	20240116	-24.76	4030	20231026	37.97	7390	-24.76	20240116	4425	25.65	20240108	7390	-24.76	20240116	4030	37.97	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
133	20240503	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	20	2	0.36	149045360	26883	51.99	5570	5590	5520	7180	3880	5530	5544.22	2.10	0	1319	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	447	11.10	0.63	12	0.33	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
134	20240503	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	100512720	18147	35.10	5570	5590	5520	7180	3880	5530	5538.81	2.10	0	131	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.23	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
135	20240503	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	87919170	15873	30.70	5570	5590	5520	7180	3880	5530	5538.91	2.10	0	444	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.20	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
136	20240503	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	10	2	0.18	51884650	9358	18.10	5570	5590	5520	7180	3880	5530	5544.42	2.10	0	-1901	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	446	11.08	0.63	12	0.12	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
137	20240503	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	20	2	0.36	2380020	430	0.83	5570	5570	5520	7180	3880	5530	5534.93	2.10	0	-412	5683	5606	5533	5456	5383	5570	5420	40	1650	500	3640	10	1	8052610	447	11.10	0.63	12	0.01	500.00	8834.00	7390	20240116	-24.90	4030	20231026	37.72	7390	-24.90	20240116	4425	25.42	20240108	7390	-24.90	20240116	4030	37.72	20231026	4.03	N	072950	500	40 억		168868	N	N	0	N	00	N
138	20240502	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-50	5	-0.90	283226150	51348	99.02	5610	5610	5460	7250	3910	5580	5515.74	1.98	0	9427	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	445	11.06	0.63	12	0.64	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
139	20240502	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-40	5	-0.72	270039690	48967	94.43	5610	5610	5460	7250	3910	5580	5514.70	1.98	0	8580	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	446	11.08	0.63	12	0.61	500.00	8834.00	7390	20240116	-25.03	4030	20231026	37.47	7390	-25.03	20240116	4425	25.20	20240108	7390	-25.03	20240116	4030	37.47	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
140	20240502	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-60	5	-1.08	245063780	44445	85.71	5610	5610	5460	7250	3910	5580	5513.83	1.98	0	5992	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	445	11.04	0.62	12	0.55	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
141	20240502	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-80	5	-1.43	195666380	35457	68.38	5610	5610	5460	7250	3910	5580	5518.38	1.98	0	975	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	443	11.00	0.62	12	0.44	500.00	8834.00	7390	20240116	-25.58	4030	20231026	36.48	7390	-25.58	20240116	4425	24.29	20240108	7390	-25.58	20240116	4030	36.48	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
142	20240502	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-60	5	-1.08	136900910	24736	47.70	5610	5610	5490	7250	3910	5580	5534.44	1.98	0	-4626	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	445	11.04	0.62	12	0.31	500.00	8834.00	7390	20240116	-25.30	4030	20231026	36.97	7390	-25.30	20240116	4425	24.75	20240108	7390	-25.30	20240116	4030	36.97	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
143	20240502	110530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-50	5	-0.90	104986190	18939	36.52	5610	5610	5530	7250	3910	5580	5543.34	1.98	0	-4637	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	445	11.06	0.63	12	0.24	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
144	20240502	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5590	10	2	0.18	77312710	13947	26.90	5610	5610	5530	7250	3910	5580	5543.26	1.98	0	-3460	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	450	11.18	0.63	12	0.17	500.00	8834.00	7390	20240116	-24.36	4030	20231026	38.71	7390	-24.36	20240116	4425	26.33	20240108	7390	-24.36	20240116	4030	38.71	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N
145	20240502	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-50	5	-0.90	18979640	3416	6.59	5610	5610	5530	7250	3910	5580	5555.95	1.98	0	-2456	5706	5642	5586	5522	5466	5615	5495	40	1670	500	3680	10	1	8052610	445	11.06	0.63	12	0.04	500.00	8834.00	7390	20240116	-25.17	4030	20231026	37.22	7390	-25.17	20240116	4425	24.97	20240108	7390	-25.17	20240116	4030	37.22	20231026	3.86	N	072950	500	40 억		159281	N	N	0	N	00	N