KissMeData/112290/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	160825	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25250	500	2	2.02	17423599650	683799	99.60	24600	26750	24050	32150	17350	24750	25483.26	0.09	0	32243	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2553	-42.15	4.22	12	6.76	-599.00	5982.00	36700	20240503	-31.20	8310	20231027	203.85	36700	-31.20	20240503	10070	150.74	20240118	36700	-31.20	20240503	8310	203.85	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
3	20240531	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25350	600	2	2.42	16757748050	657390	95.75	24600	26750	24050	32150	17350	24750	25493.82	0.09	0	29069	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2563	-42.32	4.24	12	6.50	-599.00	5982.00	36700	20240503	-30.93	8310	20231027	205.05	36700	-30.93	20240503	10070	151.74	20240118	36700	-30.93	20240503	8310	205.05	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
4	20240531	140823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25450	700	2	2.83	15394212250	603546	87.91	24600	26750	24050	32150	17350	24750	25509.04	0.09	0	25190	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2573	-42.49	4.25	12	5.97	-599.00	5982.00	36700	20240503	-30.65	8310	20231027	206.26	36700	-30.65	20240503	10070	152.73	20240118	36700	-30.65	20240503	8310	206.26	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
5	20240531	130828	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25200	450	2	1.82	14725044750	577186	84.07	24600	26750	24050	32150	17350	24750	25514.70	0.09	0	15849	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2548	-42.07	4.21	12	5.71	-599.00	5982.00	36700	20240503	-31.34	8310	20231027	203.25	36700	-31.34	20240503	10070	150.25	20240118	36700	-31.34	20240503	8310	203.25	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
6	20240531	120832	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25850	1100	2	4.44	12843975200	503501	73.33	24600	26750	24050	32150	17350	24750	25512.66	0.09	0	8791	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2614	-43.16	4.32	12	4.98	-599.00	5982.00	36700	20240503	-29.56	8310	20231027	211.07	36700	-29.56	20240503	10070	156.70	20240118	36700	-29.56	20240503	8310	211.07	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
7	20240531	110827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25400	650	2	2.63	5744014000	231009	33.65	24600	25600	24050	32150	17350	24750	24866.00	0.09	0	6696	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2568	-42.40	4.25	12	2.28	-599.00	5982.00	36700	20240503	-30.79	8310	20231027	205.66	36700	-30.79	20240503	10070	152.23	20240118	36700	-30.79	20240503	8310	205.66	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
8	20240531	100827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24750	0	3	0.00	3206524550	130314	18.98	24600	25200	24050	32150	17350	24750	24603.67	0.09	0	2661	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2502	-41.32	4.14	12	1.29	-599.00	5982.00	36700	20240503	-32.56	8310	20231027	197.83	36700	-32.56	20240503	10070	145.78	20240118	36700	-32.56	20240503	8310	197.83	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
9	20240531	090826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25100	350	2	1.41	632300850	25579	3.73	24600	25100	24550	32150	17350	24750	24716.66	0.09	0	61	28816	26782	25666	23632	22516	26225	23075	103	7400	1000	15340	50	1	10110545	2538	-41.90	4.20	12	0.25	-599.00	5982.00	36700	20240503	-31.61	8310	20231027	202.05	36700	-31.61	20240503	10070	149.26	20240118	36700	-31.61	20240503	8310	202.05	20231027	6.70	N	112290	1000	102 억		8654	N	N	0	N	00	N
10	20240530	160822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	24750	-1600	5	-6.07	17430864700	672511	85.93	26600	27700	24550	34250	18450	26350	25921.39	0.09	0	-2916	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2502	-41.32	4.14	12	6.65	-599.00	5982.00	36700	20240503	-32.56	8310	20231027	197.83	36700	-32.56	20240503	10070	145.78	20240118	36700	-32.56	20240503	8310	197.83	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
11	20240530	150823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25100	-1250	5	-4.74	16520331850	635828	81.24	26600	27700	24550	34250	18450	26350	25982.16	0.09	0	-2389	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2538	-41.90	4.20	12	6.29	-599.00	5982.00	36700	20240503	-31.61	8310	20231027	202.05	36700	-31.61	20240503	10070	149.26	20240118	36700	-31.61	20240503	8310	202.05	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
12	20240530	140822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25000	-1350	5	-5.12	15522538950	595941	76.14	26600	27700	24550	34250	18450	26350	26046.91	0.09	0	2451	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2528	-41.74	4.18	12	5.89	-599.00	5982.00	36700	20240503	-31.88	8310	20231027	200.84	36700	-31.88	20240503	10070	148.26	20240118	36700	-31.88	20240503	8310	200.84	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
13	20240530	130824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25250	-1100	5	-4.17	13025684750	495574	63.32	26600	27700	25100	34250	18450	26350	26283.98	0.09	0	7594	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2553	-42.15	4.22	12	4.90	-599.00	5982.00	36700	20240503	-31.20	8310	20231027	203.85	36700	-31.20	20240503	10070	150.74	20240118	36700	-31.20	20240503	8310	203.85	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
14	20240530	120821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25250	-1100	5	-4.17	11854553850	449056	57.38	26600	27700	25200	34250	18450	26350	26398.87	0.09	0	6858	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2553	-42.15	4.22	12	4.44	-599.00	5982.00	36700	20240503	-31.20	8310	20231027	203.85	36700	-31.20	20240503	10070	150.74	20240118	36700	-31.20	20240503	8310	203.85	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
15	20240530	110822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	-550	5	-2.09	10273808800	386879	49.43	26600	27700	25400	34250	18450	26350	26555.82	0.09	0	8778	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2609	-43.07	4.31	12	3.83	-599.00	5982.00	36700	20240503	-29.70	8310	20231027	210.47	36700	-29.70	20240503	10070	156.21	20240118	36700	-29.70	20240503	8310	210.47	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
16	20240530	100823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25650	-700	5	-2.66	9092648150	341052	43.58	26600	27700	25400	34250	18450	26350	26660.95	0.09	0	9526	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2593	-42.82	4.29	12	3.37	-599.00	5982.00	36700	20240503	-30.11	8310	20231027	208.66	36700	-30.11	20240503	10070	154.72	20240118	36700	-30.11	20240503	8310	208.66	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
17	20240530	090823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	700	2	2.66	3883202050	142089	18.15	26600	27700	26600	34250	18450	26350	27332.07	0.09	0	15900	29383	27866	27083	25566	24783	27475	25175	103	7900	1000	16330	50	1	10110545	2735	-45.16	4.52	12	1.41	-599.00	5982.00	36700	20240503	-26.29	8310	20231027	225.51	36700	-26.29	20240503	10070	168.62	20240118	36700	-26.29	20240503	8310	225.51	20231027	6.87	N	112290	1000	102 억		8625	N	N	0	N	00	N
18	20240529	160816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	-1400	5	-5.05	21216337450	767094	121.02	28250	28600	26300	36050	19450	27750	27660.25	0.47	0	-39838	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2664	-43.99	4.40	12	7.59	-599.00	5982.00	36700	20240503	-28.20	8310	20231027	217.09	36700	-28.20	20240503	10070	161.67	20240118	36700	-28.20	20240503	8310	217.09	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
19	20240529	150814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26650	-1100	5	-3.96	19528538800	703284	110.95	28250	28600	26500	36050	19450	27750	27767.65	0.47	0	-41770	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2694	-44.49	4.46	12	6.96	-599.00	5982.00	36700	20240503	-27.38	8310	20231027	220.70	36700	-27.38	20240503	10070	164.65	20240118	36700	-27.38	20240503	8310	220.70	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
20	20240529	140815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26750	-1000	5	-3.60	18137701550	651182	102.73	28250	28600	26500	36050	19450	27750	27853.56	0.47	0	-39297	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2705	-44.66	4.47	12	6.44	-599.00	5982.00	36700	20240503	-27.11	8310	20231027	221.90	36700	-27.11	20240503	10070	165.64	20240118	36700	-27.11	20240503	8310	221.90	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
21	20240529	130818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	-700	5	-2.52	17251394500	618060	97.51	28250	28600	26500	36050	19450	27750	27912.26	0.47	0	-37983	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2735	-45.16	4.52	12	6.11	-599.00	5982.00	36700	20240503	-26.29	8310	20231027	225.51	36700	-26.29	20240503	10070	168.62	20240118	36700	-26.29	20240503	8310	225.51	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
22	20240529	120820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27100	-650	5	-2.34	15132023050	539056	85.04	28250	28600	27050	36050	19450	27750	28071.54	0.47	0	-41449	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2740	-45.24	4.53	12	5.33	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
23	20240529	110818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	150	2	0.54	12687683900	449852	70.97	28250	28600	27750	36050	19450	27750	28204.47	0.47	0	-42731	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2821	-46.58	4.66	12	4.45	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
24	20240529	100816	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28100	350	2	1.26	10921400650	386742	61.01	28250	28600	27750	36050	19450	27750	28239.93	0.47	0	-41646	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2841	-46.91	4.70	12	3.83	-599.00	5982.00	36700	20240503	-23.43	8310	20231027	238.15	36700	-23.43	20240503	10070	179.05	20240118	36700	-23.43	20240503	8310	238.15	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
25	20240529	090812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28300	550	2	1.98	3056881150	108352	17.09	28250	28600	27750	36050	19450	27750	28213.95	0.47	0	-3540	28850	28300	27700	27150	26550	28575	27425	103	8300	1000	17200	50	1	10110545	2861	-47.25	4.73	12	1.07	-599.00	5982.00	36700	20240503	-22.89	8310	20231027	240.55	36700	-22.89	20240503	10070	181.03	20240118	36700	-22.89	20240503	8310	240.55	20231027	6.44	N	112290	1000	102 억		47203	N	N	0	N	00	N
26	20240528	160810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27750	50	2	0.18	17268395850	623170	12.28	27500	28250	27100	36000	19400	27700	27710.58	0.55	0	-9425	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2806	-46.33	4.64	12	6.16	-599.00	5982.00	36700	20240503	-24.39	8310	20231027	233.94	36700	-24.39	20240503	10070	175.57	20240118	36700	-24.39	20240503	8310	233.94	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
27	20240528	150813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27800	100	2	0.36	16208751300	584990	11.53	27500	28250	27100	36000	19400	27700	27707.83	0.55	0	223	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2811	-46.41	4.65	12	5.79	-599.00	5982.00	36700	20240503	-24.25	8310	20231027	234.54	36700	-24.25	20240503	10070	176.07	20240118	36700	-24.25	20240503	8310	234.54	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
28	20240528	140814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27650	-50	5	-0.18	14847711950	535904	10.56	27500	28250	27100	36000	19400	27700	27705.99	0.55	0	-4005	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2796	-46.16	4.62	12	5.30	-599.00	5982.00	36700	20240503	-24.66	8310	20231027	232.73	36700	-24.66	20240503	10070	174.58	20240118	36700	-24.66	20240503	8310	232.73	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
29	20240528	130811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27600	-100	5	-0.36	13261437300	478223	9.43	27500	28250	27100	36000	19400	27700	27731.09	0.55	0	-7373	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2791	-46.08	4.61	12	4.73	-599.00	5982.00	36700	20240503	-24.80	8310	20231027	232.13	36700	-24.80	20240503	10070	174.08	20240118	36700	-24.80	20240503	8310	232.13	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
30	20240528	120811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27650	-50	5	-0.18	11692849800	421595	8.31	27500	28250	27100	36000	19400	27700	27735.35	0.55	0	-15914	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2796	-46.16	4.62	12	4.17	-599.00	5982.00	36700	20240503	-24.66	8310	20231027	232.73	36700	-24.66	20240503	10070	174.58	20240118	36700	-24.66	20240503	8310	232.73	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
31	20240528	110755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	0	3	0.00	9619444400	346531	6.83	27500	28250	27100	36000	19400	27700	27760.41	0.55	0	-18184	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2801	-46.24	4.63	12	3.43	-599.00	5982.00	36700	20240503	-24.52	8310	20231027	233.33	36700	-24.52	20240503	10070	175.07	20240118	36700	-24.52	20240503	8310	233.33	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
32	20240528	100812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28200	500	2	1.81	7616740400	274741	5.41	27500	28200	27100	36000	19400	27700	27723.92	0.55	0	-7096	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2851	-47.08	4.71	12	2.72	-599.00	5982.00	36700	20240503	-23.16	8310	20231027	239.35	36700	-23.16	20240503	10070	180.04	20240118	36700	-23.16	20240503	8310	239.35	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
33	20240528	090813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27750	50	2	0.18	2748737600	99914	1.97	27500	28000	27100	36000	19400	27700	27497.65	0.55	0	-8696	32633	30166	27833	25366	23033	31400	26600	103	8300	1000	17170	50	1	10110545	2806	-46.33	4.64	12	0.99	-599.00	5982.00	36700	20240503	-24.39	8310	20231027	233.94	36700	-24.39	20240503	10070	175.57	20240118	36700	-24.39	20240503	8310	233.94	20231027	6.66	N	112290	1000	102 억		55903	N	N	0	N	00	N
34	20240527	160801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	1900	2	7.36	144134732550	5034846	374.00	25850	30300	25500	33500	18100	25800	28628.07	0.08	0	49477	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2801	-46.24	4.63	12	49.80	-599.00	5982.00	36700	20240503	-24.52	8310	20231027	233.33	36700	-24.52	20240503	10070	175.07	20240118	36700	-24.52	20240503	8310	233.33	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
35	20240527	150813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	2100	2	8.14	141918802500	4955049	368.07	25850	30300	25500	33500	18100	25800	28641.71	0.08	0	49083	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2821	-46.58	4.66	12	49.01	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
36	20240527	140810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27900	2100	2	8.14	135852099000	4737105	351.88	25850	30300	25500	33500	18100	25800	28678.79	0.08	0	40697	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2821	-46.58	4.66	12	46.85	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
37	20240527	130809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	2800	2	10.85	128241651550	4466938	331.81	25850	30300	25500	33500	18100	25800	28709.60	0.08	0	6292	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2892	-47.75	4.78	12	44.18	-599.00	5982.00	36700	20240503	-22.07	8310	20231027	244.16	36700	-22.07	20240503	10070	184.01	20240118	36700	-22.07	20240503	8310	244.16	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
38	20240527	120810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	2950	2	11.43	122475876200	4264803	316.80	25850	30300	25500	33500	18100	25800	28718.38	0.08	0	792	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2907	-48.00	4.81	12	42.18	-599.00	5982.00	36700	20240503	-21.66	8310	20231027	245.97	36700	-21.66	20240503	10070	185.50	20240118	36700	-21.66	20240503	8310	245.97	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
39	20240527	110810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	3050	2	11.82	103008030750	3592372	266.85	25850	30300	25500	33500	18100	25800	28674.74	0.08	0	5163	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2917	-48.16	4.82	12	35.53	-599.00	5982.00	36700	20240503	-21.39	8310	20231027	247.17	36700	-21.39	20240503	10070	186.49	20240118	36700	-21.39	20240503	8310	247.17	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
40	20240527	100808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	800	2	3.10	7036982450	266532	19.80	25850	26900	25500	33500	18100	25800	26403.84	0.08	0	10402	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2689	-44.41	4.45	12	2.64	-599.00	5982.00	36700	20240503	-27.52	8310	20231027	220.10	36700	-27.52	20240503	10070	164.15	20240118	36700	-27.52	20240503	8310	220.10	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
41	20240527	090809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26200	400	2	1.55	1020946650	39648	2.95	25850	26200	25500	33500	18100	25800	25749.24	0.08	0	7020	30333	28066	26883	24616	23433	27475	24025	103	7700	1000	15990	50	1	10110545	2649	-43.74	4.38	12	0.39	-599.00	5982.00	36700	20240503	-28.61	8310	20231027	215.28	36700	-28.61	20240503	10070	160.18	20240118	36700	-28.61	20240503	8310	215.28	20231027	6.53	N	112290	1000	102 억		7659	N	N	0	N	00	N
42	20240524	160727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25800	-250	5	-0.96	36447776050	1330942	155.10	27850	29150	25700	33850	18250	26050	27387.99	0.37	0	-29976	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2609	-43.07	4.31	12	13.16	-599.00	5982.00	36700	20240503	-29.70	8310	20231027	210.47	36700	-29.70	20240503	10070	156.21	20240118	36700	-29.70	20240503	8310	210.47	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
43	20240524	150727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25900	-150	5	-0.58	35613789100	1298650	151.34	27850	29150	25700	33850	18250	26050	27423.83	0.37	0	-30553	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2619	-43.24	4.33	12	12.84	-599.00	5982.00	36700	20240503	-29.43	8310	20231027	211.67	36700	-29.43	20240503	10070	157.20	20240118	36700	-29.43	20240503	8310	211.67	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
44	20240524	140732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	300	2	1.15	33315015550	1210035	141.01	27850	29150	26150	33850	18250	26050	27532.43	0.37	0	-29822	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2664	-43.99	4.40	12	11.97	-599.00	5982.00	36700	20240503	-28.20	8310	20231027	217.09	36700	-28.20	20240503	10070	161.67	20240118	36700	-28.20	20240503	8310	217.09	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
45	20240524	130727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26300	250	2	0.96	32184010950	1166989	136.00	27850	29150	26300	33850	18250	26050	27578.84	0.37	0	-30396	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2659	-43.91	4.40	12	11.54	-599.00	5982.00	36700	20240503	-28.34	8310	20231027	216.49	36700	-28.34	20240503	10070	161.17	20240118	36700	-28.34	20240503	8310	216.49	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
46	20240524	120730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26600	550	2	2.11	30933250800	1119731	130.49	27850	29150	26350	33850	18250	26050	27625.78	0.37	0	-26104	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2689	-44.41	4.45	12	11.07	-599.00	5982.00	36700	20240503	-27.52	8310	20231027	220.10	36700	-27.52	20240503	10070	164.15	20240118	36700	-27.52	20240503	8310	220.10	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
47	20240524	110727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26700	650	2	2.50	29875914000	1080092	125.87	27850	29150	26350	33850	18250	26050	27660.71	0.37	0	-28381	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2700	-44.57	4.46	12	10.68	-599.00	5982.00	36700	20240503	-27.25	8310	20231027	221.30	36700	-27.25	20240503	10070	165.14	20240118	36700	-27.25	20240503	8310	221.30	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
48	20240524	100733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27100	1050	2	4.03	27475831200	991162	115.51	27850	29150	26350	33850	18250	26050	27721.04	0.37	0	-29424	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2740	-45.24	4.53	12	9.80	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
49	20240524	090728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27600	1550	2	5.95	15755789950	557435	64.96	27850	29150	27550	33850	18250	26050	28265.30	0.37	0	-24639	29316	27682	26266	24632	23216	28500	25450	103	7800	1000	16150	50	1	10110545	2791	-46.08	4.61	12	5.51	-599.00	5982.00	36700	20240503	-24.80	8310	20231027	232.13	36700	-24.80	20240503	10070	174.08	20240118	36700	-24.80	20240503	8310	232.13	20231027	6.70	N	112290	1000	102 억		37332	N	N	0	N	00	N
50	20240523	160725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26050	450	2	1.76	22366845650	848141	121.74	25700	27900	24850	33250	17950	25600	26372.29	0.42	0	-5552	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2634	-43.49	4.35	12	8.39	-599.00	5982.00	36700	20240503	-29.02	8310	20231027	213.48	36700	-29.02	20240503	10070	158.69	20240118	36700	-29.02	20240503	8310	213.48	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
51	20240523	150730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26000	400	2	1.56	21739261100	824051	118.28	25700	27900	24850	33250	17950	25600	26381.20	0.42	0	-9796	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2629	-43.41	4.35	12	8.15	-599.00	5982.00	36700	20240503	-29.16	8310	20231027	212.88	36700	-29.16	20240503	10070	158.19	20240118	36700	-29.16	20240503	8310	212.88	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
52	20240523	140731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26350	750	2	2.93	20608028150	780813	112.08	25700	27900	24850	33250	17950	25600	26393.29	0.42	0	-9312	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2664	-43.99	4.40	12	7.72	-599.00	5982.00	36700	20240503	-28.20	8310	20231027	217.09	36700	-28.20	20240503	10070	161.67	20240118	36700	-28.20	20240503	8310	217.09	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
53	20240523	130729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26050	450	2	1.76	19233730300	728420	104.56	25700	27900	24850	33250	17950	25600	26405.00	0.42	0	-13727	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2634	-43.49	4.35	12	7.20	-599.00	5982.00	36700	20240503	-29.02	8310	20231027	213.48	36700	-29.02	20240503	10070	158.69	20240118	36700	-29.02	20240503	8310	213.48	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
54	20240523	120726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26550	950	2	3.71	18037871100	682814	98.01	25700	27900	24850	33250	17950	25600	26417.25	0.42	0	-14793	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2684	-44.32	4.44	12	6.75	-599.00	5982.00	36700	20240503	-27.66	8310	20231027	219.49	36700	-27.66	20240503	10070	163.65	20240118	36700	-27.66	20240503	8310	219.49	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
55	20240523	110725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26100	500	2	1.95	16687700200	631308	90.62	25700	27900	24850	33250	17950	25600	26433.86	0.42	0	-10952	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2639	-43.57	4.36	12	6.24	-599.00	5982.00	36700	20240503	-28.88	8310	20231027	214.08	36700	-28.88	20240503	10070	159.19	20240118	36700	-28.88	20240503	8310	214.08	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
56	20240523	100727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26300	700	2	2.73	14076515600	530794	76.19	25700	27900	24850	33250	17950	25600	26520.16	0.42	0	-10272	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2659	-43.91	4.40	12	5.25	-599.00	5982.00	36700	20240503	-28.34	8310	20231027	216.49	36700	-28.34	20240503	10070	161.17	20240118	36700	-28.34	20240503	8310	216.49	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
57	20240523	090730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25600	0	3	0.00	1133761300	44132	6.33	25700	26050	25500	33250	17950	25600	25690.74	0.42	0	-15919	28533	27066	26333	24866	24133	26700	24500	103	7650	1000	15870	50	1	10110545	2588	-42.74	4.28	12	0.44	-599.00	5982.00	36700	20240503	-30.25	8310	20231027	208.06	36700	-30.25	20240503	10070	154.22	20240118	36700	-30.25	20240503	8310	208.06	20231027	6.77	N	112290	1000	102 억		42685	N	N	0	N	00	N
58	20240522	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	25600	-1500	5	-5.54	18447789300	685451	79.03	27100	27800	25600	35200	19000	27100	26916.83	0.69	0	-28854	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2588	-42.74	4.28	12	6.78	-599.00	5982.00	36700	20240503	-30.25	8310	20231027	208.06	36700	-30.25	20240503	10070	154.22	20240118	36700	-30.25	20240503	8310	208.06	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
59	20240522	150725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26000	-1100	5	-4.06	16801397350	621477	71.65	27100	27800	25800	35200	19000	27100	27034.62	0.69	0	-30623	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2629	-43.41	4.35	12	6.15	-599.00	5982.00	36700	20240503	-29.16	8310	20231027	212.88	36700	-29.16	20240503	10070	158.19	20240118	36700	-29.16	20240503	8310	212.88	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
60	20240522	140726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26950	-150	5	-0.55	13475905750	495047	57.08	27100	27800	26350	35200	19000	27100	27221.47	0.69	0	5008	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2725	-44.99	4.51	12	4.90	-599.00	5982.00	36700	20240503	-26.57	8310	20231027	224.31	36700	-26.57	20240503	10070	167.63	20240118	36700	-26.57	20240503	8310	224.31	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
61	20240522	130722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27400	300	2	1.11	11477769650	421995	48.66	27100	27800	26350	35200	19000	27100	27198.83	0.69	0	23786	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2770	-45.74	4.58	12	4.17	-599.00	5982.00	36700	20240503	-25.34	8310	20231027	229.72	36700	-25.34	20240503	10070	172.10	20240118	36700	-25.34	20240503	8310	229.72	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
62	20240522	120814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	150	2	0.55	9888129250	364085	41.98	27100	27800	26350	35200	19000	27100	27158.85	0.69	0	15925	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2755	-45.49	4.56	12	3.60	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
63	20240522	110726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27150	50	2	0.18	8909039900	328029	37.82	27100	27800	26350	35200	19000	27100	27159.31	0.69	0	14097	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2745	-45.33	4.54	12	3.24	-599.00	5982.00	36700	20240503	-26.02	8310	20231027	226.71	36700	-26.02	20240503	10070	169.61	20240118	36700	-26.02	20240503	8310	226.71	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
64	20240522	100724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26950	-150	5	-0.55	7172092650	264415	30.49	27100	27800	26350	35200	19000	27100	27124.38	0.69	0	9849	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2725	-44.99	4.51	12	2.62	-599.00	5982.00	36700	20240503	-26.57	8310	20231027	224.31	36700	-26.57	20240503	10070	167.63	20240118	36700	-26.57	20240503	8310	224.31	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
65	20240522	090725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26450	-650	5	-2.40	1629324250	61197	7.06	27100	27100	26350	35200	19000	27100	26624.13	0.69	0	-7410	29433	28266	27033	25866	24633	28850	26450	103	8100	1000	16800	50	1	10110545	2674	-44.16	4.42	12	0.61	-599.00	5982.00	36700	20240503	-27.93	8310	20231027	218.29	36700	-27.93	20240503	10070	162.66	20240118	36700	-27.93	20240503	8310	218.29	20231027	7.03	N	112290	1000	102 억		69626	N	N	0	N	00	N
66	20240521	160716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27100	700	2	2.65	22920163100	849596	115.31	26800	28200	25800	34300	18500	26400	26979.78	0.20	0	46663	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2740	-45.24	4.53	12	8.40	-599.00	5982.00	36700	20240503	-26.16	8310	20231027	226.11	36700	-26.16	20240503	10070	169.12	20240118	36700	-26.16	20240503	8310	226.11	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
67	20240521	150722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27250	850	2	3.22	21538240150	798709	108.40	26800	28200	25800	34300	18500	26400	26968.51	0.20	0	37753	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2755	-45.49	4.56	12	7.90	-599.00	5982.00	36700	20240503	-25.75	8310	20231027	227.92	36700	-25.75	20240503	10070	170.61	20240118	36700	-25.75	20240503	8310	227.92	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
68	20240521	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26950	550	2	2.08	19211841100	713027	96.77	26800	28200	25800	34300	18500	26400	26946.42	0.20	0	-580	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2725	-44.99	4.51	12	7.05	-599.00	5982.00	36700	20240503	-26.57	8310	20231027	224.31	36700	-26.57	20240503	10070	167.63	20240118	36700	-26.57	20240503	8310	224.31	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
69	20240521	130721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	650	2	2.46	18063418750	670470	90.99	26800	28200	25800	34300	18500	26400	26943.92	0.20	0	-7584	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2735	-45.16	4.52	12	6.63	-599.00	5982.00	36700	20240503	-26.29	8310	20231027	225.51	36700	-26.29	20240503	10070	168.62	20240118	36700	-26.29	20240503	8310	225.51	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
70	20240521	120721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27700	1300	2	4.92	13106205800	487771	66.20	26800	28200	25800	34300	18500	26400	26872.57	0.20	0	8071	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2801	-46.24	4.63	12	4.82	-599.00	5982.00	36700	20240503	-24.52	8310	20231027	233.33	36700	-24.52	20240503	10070	175.07	20240118	36700	-24.52	20240503	8310	233.33	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
71	20240521	110721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26400	0	3	0.00	6693855050	253160	34.36	26800	27150	25800	34300	18500	26400	26441.71	0.20	0	7709	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2669	-44.07	4.41	12	2.50	-599.00	5982.00	36700	20240503	-28.07	8310	20231027	217.69	36700	-28.07	20240503	10070	162.16	20240118	36700	-28.07	20240503	8310	217.69	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
72	20240521	100721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	26050	-350	5	-1.33	5033039950	189564	25.73	26800	27150	25850	34300	18500	26400	26553.10	0.20	0	-2691	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2634	-43.49	4.35	12	1.87	-599.00	5982.00	36700	20240503	-29.02	8310	20231027	213.48	36700	-29.02	20240503	10070	158.69	20240118	36700	-29.02	20240503	8310	213.48	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
73	20240521	090717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27000	600	2	2.27	1615641300	60179	8.17	26800	27150	26650	34300	18500	26400	26871.36	0.20	0	942	28966	27682	26966	25682	24966	27325	25325	103	7900	1000	16360	50	1	10110545	2730	-45.08	4.51	12	0.60	-599.00	5982.00	36700	20240503	-26.43	8310	20231027	224.91	36700	-26.43	20240503	10070	168.12	20240118	36700	-26.43	20240503	8310	224.91	20231027	6.31	N	112290	1000	102 억		19880	N	N	0	N	00	N
74	20240517	160722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28550	650	2	2.33	111542734150	3698121	271.07	27900	32500	26800	36250	19550	27900	30163.82	1.19	0	-64211	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2887	-47.66	4.77	12	36.58	-599.00	5982.00	36700	20240503	-22.21	8310	20231027	243.56	36700	-22.21	20240503	10070	183.52	20240118	36700	-22.21	20240503	8310	243.56	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
75	20240517	150724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28650	750	2	2.69	110250213000	3652864	267.75	27900	32500	26800	36250	19550	27900	30182.19	1.19	0	-63712	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2897	-47.83	4.79	12	36.13	-599.00	5982.00	36700	20240503	-21.93	8310	20231027	244.77	36700	-21.93	20240503	10070	184.51	20240118	36700	-21.93	20240503	8310	244.77	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
76	20240517	140718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28600	700	2	2.51	107122890500	3543637	259.74	27900	32500	26800	36250	19550	27900	30230.00	1.19	0	-84535	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2892	-47.75	4.78	12	35.05	-599.00	5982.00	36700	20240503	-22.07	8310	20231027	244.16	36700	-22.07	20240503	10070	184.01	20240118	36700	-22.07	20240503	8310	244.16	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
77	20240517	130713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28750	850	2	3.05	104957317700	3468116	254.21	27900	32500	26800	36250	19550	27900	30263.86	1.19	0	-84709	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2907	-48.00	4.81	12	34.30	-599.00	5982.00	36700	20240503	-21.66	8310	20231027	245.97	36700	-21.66	20240503	10070	185.50	20240118	36700	-21.66	20240503	8310	245.97	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
78	20240517	120713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28850	950	2	3.41	102101444400	3369349	246.97	27900	32500	26800	36250	19550	27900	30303.40	1.19	0	-82128	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2917	-48.16	4.82	12	33.33	-599.00	5982.00	36700	20240503	-21.39	8310	20231027	247.17	36700	-21.39	20240503	10070	186.49	20240118	36700	-21.39	20240503	8310	247.17	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
79	20240517	110714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	28400	500	2	1.79	95700139100	3147591	230.71	27900	32500	26800	36250	19550	27900	30404.67	1.19	0	-72702	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2871	-47.41	4.75	12	31.13	-599.00	5982.00	36700	20240503	-22.62	8310	20231027	241.76	36700	-22.62	20240503	10070	182.03	20240118	36700	-22.62	20240503	8310	241.76	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
80	20240517	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	29900	2000	2	7.17	77255192750	2513501	184.24	27900	32500	26800	36250	19550	27900	30736.69	1.19	0	-43155	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	3023	-49.92	5.00	12	24.86	-599.00	5982.00	36700	20240503	-18.53	8310	20231027	259.81	36700	-18.53	20240503	10070	196.92	20240118	36700	-18.53	20240503	8310	259.81	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
81	20240517	090714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	27050	-850	5	-3.05	1589720650	57879	4.24	27900	28100	27050	36250	19550	27900	27462.25	1.19	0	-15674	30533	29216	28283	26966	26033	29875	27625	103	8350	1000	17290	50	1	10110545	2735	-45.16	4.52	12	0.57	-599.00	5982.00	36700	20240503	-26.29	8310	20231027	225.51	36700	-26.29	20240503	10070	168.62	20240118	36700	-26.29	20240503	8310	225.51	20231027	6.25	N	112290	1000	102 억		119907	N	N	0	N	00	N
82	20240516	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	400	2	1.45	38280740850	1340915	181.77	27650	29600	27350	35750	19250	27500	28550.57	1.87	0	-65393	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2821	-46.58	4.66	12	13.26	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
83	20240516	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	100	2	0.36	37241109600	1303525	176.70	27650	29600	27350	35750	19250	27500	28571.39	1.87	0	-61043	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2791	-46.08	4.61	12	12.89	-599.00	5982.00	36700	20240503	-24.80	8310	20231027	232.13	36700	-24.80	20240503	10070	174.08	20240118	36700	-24.80	20240503	8310	232.13	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
84	20240516	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	1150	2	4.18	33658447700	1175726	159.37	27650	29600	27350	35750	19250	27500	28629.96	1.87	0	-76545	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2897	-47.83	4.79	12	11.63	-599.00	5982.00	36700	20240503	-21.93	8310	20231027	244.77	36700	-21.93	20240503	10070	184.51	20240118	36700	-21.93	20240503	8310	244.77	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
85	20240516	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	1250	2	4.55	27789714200	973776	132.00	27650	29350	27350	35750	19250	27500	28540.50	1.87	0	-83213	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2907	-48.00	4.81	12	9.63	-599.00	5982.00	36700	20240503	-21.66	8310	20231027	245.97	36700	-21.66	20240503	10070	185.50	20240118	36700	-21.66	20240503	8310	245.97	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
86	20240516	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	1350	2	4.91	25746978250	902616	122.35	27650	29350	27350	35750	19250	27500	28527.40	1.87	0	-86222	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2917	-48.16	4.82	12	8.93	-599.00	5982.00	36700	20240503	-21.39	8310	20231027	247.17	36700	-21.39	20240503	10070	186.49	20240118	36700	-21.39	20240503	8310	247.17	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
87	20240516	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	1200	2	4.36	15795033500	558648	75.73	27650	29100	27350	35750	19250	27500	28276.80	1.87	0	-66492	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2902	-47.91	4.80	12	5.53	-599.00	5982.00	36700	20240503	-21.80	8310	20231027	245.37	36700	-21.80	20240503	10070	185.00	20240118	36700	-21.80	20240503	8310	245.37	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
88	20240516	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	300	2	1.09	6028468150	216564	29.36	27650	28350	27350	35750	19250	27500	27840.42	1.87	0	-30977	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2811	-46.41	4.65	12	2.14	-599.00	5982.00	36700	20240503	-24.25	8310	20231027	234.54	36700	-24.25	20240503	10070	176.07	20240118	36700	-24.25	20240503	8310	234.54	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
89	20240516	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	400	2	1.45	1919124300	69287	9.39	27650	27950	27350	35750	19250	27500	27704.83	1.87	0	-18398	29566	28532	27866	26832	26166	28200	26500	103	8250	1000	17050	50	1	10110545	2821	-46.58	4.66	12	0.69	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	6.27	N	112290	1000	102 억		188609	N	N	0	N	00	N
90	20240514	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-1050	5	-3.68	19953209300	715047	89.04	28550	28900	27200	37100	20000	28550	27905.07	1.98	0	-10562	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2780	-45.91	4.60	12	7.07	-599.00	5982.00	36700	20240503	-25.07	8310	20231027	230.93	36700	-25.07	20240503	10070	173.09	20240118	36700	-25.07	20240503	8310	230.93	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
91	20240514	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	-1000	5	-3.50	18982695200	679791	84.65	28550	28900	27200	37100	20000	28550	27924.25	1.98	0	-12921	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2785	-45.99	4.61	12	6.72	-599.00	5982.00	36700	20240503	-24.93	8310	20231027	231.53	36700	-24.93	20240503	10070	173.58	20240118	36700	-24.93	20240503	8310	231.53	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
92	20240514	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-800	5	-2.80	17461787700	624905	77.82	28550	28900	27200	37100	20000	28550	27943.05	1.98	0	-14303	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2806	-46.33	4.64	12	6.18	-599.00	5982.00	36700	20240503	-24.39	8310	20231027	233.94	36700	-24.39	20240503	10070	175.57	20240118	36700	-24.39	20240503	8310	233.94	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
93	20240514	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	-650	5	-2.28	15971452700	570861	71.09	28550	28900	27200	37100	20000	28550	27977.77	1.98	0	-5515	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2821	-46.58	4.66	12	5.65	-599.00	5982.00	36700	20240503	-23.98	8310	20231027	235.74	36700	-23.98	20240503	10070	177.06	20240118	36700	-23.98	20240503	8310	235.74	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
94	20240514	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-850	5	-2.98	14798769850	528714	65.84	28550	28900	27200	37100	20000	28550	27990.06	1.98	0	-14245	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2801	-46.24	4.63	12	5.23	-599.00	5982.00	36700	20240503	-24.52	8310	20231027	233.33	36700	-24.52	20240503	10070	175.07	20240118	36700	-24.52	20240503	8310	233.33	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
95	20240514	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	-800	5	-2.80	12936239300	461284	57.44	28550	28900	27200	37100	20000	28550	28043.91	1.98	0	-30619	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2806	-46.33	4.64	12	4.56	-599.00	5982.00	36700	20240503	-24.39	8310	20231027	233.94	36700	-24.39	20240503	10070	175.57	20240118	36700	-24.39	20240503	8310	233.94	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
96	20240514	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-900	5	-3.15	9552768050	338140	42.11	28550	28900	27400	37100	20000	28550	28250.87	1.98	0	-46036	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2796	-46.16	4.62	12	3.34	-599.00	5982.00	36700	20240503	-24.66	8310	20231027	232.73	36700	-24.66	20240503	10070	174.58	20240118	36700	-24.66	20240503	8310	232.73	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
97	20240514	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-400	5	-1.40	1385135450	49187	6.13	28550	28600	27850	37100	20000	28550	28160.11	1.98	0	-1157	31050	29800	29100	27850	27150	29450	27500	103	8550	1000	17700	50	1	10110545	2846	-46.99	4.71	12	0.49	-599.00	5982.00	36700	20240503	-23.30	8310	20231027	238.75	36700	-23.30	20240503	10070	179.54	20240118	36700	-23.30	20240503	8310	238.75	20231027	5.98	N	112290	1000	102 억		200228	N	N	0	N	00	N
98	20240513	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-1350	5	-4.52	22700739800	773612	78.69	29800	30350	28400	38850	20950	29900	29347.51	2.52	0	-54369	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2887	-47.66	4.77	12	7.65	-599.00	5982.00	36700	20240503	-22.21	8310	20231027	243.56	36700	-22.21	20240503	10070	183.52	20240118	36700	-22.21	20240503	8310	243.56	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
99	20240513	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-1200	5	-4.01	21348981500	726358	73.88	29800	30350	28400	38850	20950	29900	29391.82	2.52	0	-65495	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2902	-47.91	4.80	12	7.18	-599.00	5982.00	36700	20240503	-21.80	8310	20231027	245.37	36700	-21.80	20240503	10070	185.00	20240118	36700	-21.80	20240503	8310	245.37	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
100	20240513	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-1350	5	-4.52	20159874300	684909	69.66	29800	30350	28400	38850	20950	29900	29434.38	2.52	0	-78376	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2887	-47.66	4.77	12	6.77	-599.00	5982.00	36700	20240503	-22.21	8310	20231027	243.56	36700	-22.21	20240503	10070	183.52	20240118	36700	-22.21	20240503	8310	243.56	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
101	20240513	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-1200	5	-4.01	17807469700	602839	61.32	29800	30350	28600	38850	20950	29900	29539.35	2.52	0	-87758	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2902	-47.91	4.80	12	5.96	-599.00	5982.00	36700	20240503	-21.80	8310	20231027	245.37	36700	-21.80	20240503	10070	185.00	20240118	36700	-21.80	20240503	8310	245.37	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
102	20240513	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-800	5	-2.68	15685948150	529305	53.84	29800	30350	28900	38850	20950	29900	29634.99	2.52	0	-84215	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2942	-48.58	4.86	12	5.24	-599.00	5982.00	36700	20240503	-20.71	8310	20231027	250.18	36700	-20.71	20240503	10070	188.98	20240118	36700	-20.71	20240503	8310	250.18	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
103	20240513	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	-850	5	-2.84	14428838150	486228	49.46	29800	30350	28900	38850	20950	29900	29675.05	2.52	0	-82907	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	2937	-48.50	4.86	12	4.81	-599.00	5982.00	36700	20240503	-20.84	8310	20231027	249.58	36700	-20.84	20240503	10070	188.48	20240118	36700	-20.84	20240503	8310	249.58	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
104	20240513	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	-50	5	-0.17	10351921500	346860	35.28	29800	30350	29050	38850	20950	29900	29844.67	2.52	0	-65121	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	3018	-49.83	4.99	12	3.43	-599.00	5982.00	36700	20240503	-18.66	8310	20231027	259.21	36700	-18.66	20240503	10070	196.43	20240118	36700	-18.66	20240503	8310	259.21	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
105	20240513	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-100	5	-0.33	1476425450	49798	5.07	29800	30100	29300	38850	20950	29900	29648.29	2.52	0	-377	32300	31100	29900	28700	27500	30500	28100	103	8950	1000	18530	50	1	10110545	3013	-49.75	4.98	12	0.49	-599.00	5982.00	36700	20240503	-18.80	8310	20231027	258.60	36700	-18.80	20240503	10070	195.93	20240118	36700	-18.80	20240503	8310	258.60	20231027	6.49	N	112290	1000	102 억		255148	N	N	0	N	00	N
106	20240510	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-900	5	-2.92	28319237250	947456	84.94	30450	31100	28700	40000	21600	30800	29889.39	1.91	0	61421	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3023	-49.92	5.00	12	9.37	-599.00	5982.00	36700	20240503	-18.53	8310	20231027	259.81	36700	-18.53	20240503	10070	196.92	20240118	36700	-18.53	20240503	8310	259.81	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
107	20240510	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29550	-1250	5	-4.06	26763151400	895051	80.24	30450	31100	28700	40000	21600	30800	29900.89	1.91	0	51285	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	2988	-49.33	4.94	12	8.85	-599.00	5982.00	36700	20240503	-19.48	8310	20231027	255.60	36700	-19.48	20240503	10070	193.45	20240118	36700	-19.48	20240503	8310	255.60	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
108	20240510	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-900	5	-2.92	23886285650	798522	71.59	30450	31100	28700	40000	21600	30800	29912.71	1.91	0	48497	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3023	-49.92	5.00	12	7.90	-599.00	5982.00	36700	20240503	-18.53	8310	20231027	259.81	36700	-18.53	20240503	10070	196.92	20240118	36700	-18.53	20240503	8310	259.81	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
109	20240510	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	-1000	5	-3.25	21237722950	710289	63.68	30450	31100	28700	40000	21600	30800	29899.65	1.91	0	67314	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3013	-49.75	4.98	12	7.03	-599.00	5982.00	36700	20240503	-18.80	8310	20231027	258.60	36700	-18.80	20240503	10070	195.93	20240118	36700	-18.80	20240503	8310	258.60	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
110	20240510	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	-1100	5	-3.57	19798853050	661877	59.34	30450	31100	28700	40000	21600	30800	29912.69	1.91	0	61115	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3003	-49.58	4.96	12	6.55	-599.00	5982.00	36700	20240503	-19.07	8310	20231027	257.40	36700	-19.07	20240503	10070	194.94	20240118	36700	-19.07	20240503	8310	257.40	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
111	20240510	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-900	5	-2.92	11957802300	394675	35.38	30450	31100	29800	40000	21600	30800	30297.37	1.91	0	5147	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3023	-49.92	5.00	12	3.90	-599.00	5982.00	36700	20240503	-18.53	8310	20231027	259.81	36700	-18.53	20240503	10070	196.92	20240118	36700	-18.53	20240503	8310	259.81	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
112	20240510	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	-900	5	-2.92	9662331000	318086	28.52	30450	31100	29800	40000	21600	30800	30375.98	1.91	0	9547	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3023	-49.92	5.00	12	3.15	-599.00	5982.00	36700	20240503	-18.53	8310	20231027	259.81	36700	-18.53	20240503	10070	196.92	20240118	36700	-18.53	20240503	8310	259.81	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
113	20240510	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	-50	5	-0.16	1844313100	60621	5.43	30450	30750	30200	40000	21600	30800	30421.36	1.91	0	5154	33233	32016	31233	30016	29233	31625	29625	103	9200	1000	19090	50	1	10110545	3109	-51.34	5.14	12	0.60	-599.00	5982.00	36700	20240503	-16.21	8310	20231027	270.04	36700	-16.21	20240503	10070	205.36	20240118	36700	-16.21	20240503	8310	270.04	20231027	5.54	N	112290	1000	102 억		193489	N	N	0	N	00	N
114	20240509	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1500	5	-4.64	33719543150	1079018	22.95	31850	32450	30450	41950	22650	32300	31251.13	1.37	0	53290	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3114	-51.42	5.15	12	10.67	-599.00	5982.00	36700	20240503	-16.08	8310	20231027	270.64	36700	-16.08	20240503	10070	205.86	20240118	36700	-16.08	20240503	8310	270.64	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
115	20240509	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1500	5	-4.64	31589113550	1009734	21.47	31850	32450	30450	41950	22650	32300	31284.00	1.37	0	36247	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3114	-51.42	5.15	12	9.99	-599.00	5982.00	36700	20240503	-16.08	8310	20231027	270.64	36700	-16.08	20240503	10070	205.86	20240118	36700	-16.08	20240503	8310	270.64	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
116	20240509	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-1350	5	-4.18	26225646950	835465	17.77	31850	32450	30650	41950	22650	32300	31389.84	1.37	0	-2584	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3129	-51.67	5.17	12	8.26	-599.00	5982.00	36700	20240503	-15.67	8310	20231027	272.44	36700	-15.67	20240503	10070	207.35	20240118	36700	-15.67	20240503	8310	272.44	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
117	20240509	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	-1350	5	-4.18	24485058950	779101	16.57	31850	32450	30650	41950	22650	32300	31426.66	1.37	0	-7528	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3129	-51.67	5.17	12	7.71	-599.00	5982.00	36700	20240503	-15.67	8310	20231027	272.44	36700	-15.67	20240503	10070	207.35	20240118	36700	-15.67	20240503	8310	272.44	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
118	20240509	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-1400	5	-4.33	21949610750	697479	14.83	31850	32450	30650	41950	22650	32300	31469.22	1.37	0	-23827	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3124	-51.59	5.17	12	6.90	-599.00	5982.00	36700	20240503	-15.80	8310	20231027	271.84	36700	-15.80	20240503	10070	206.85	20240118	36700	-15.80	20240503	8310	271.84	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
119	20240509	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	-1200	5	-3.72	18381518650	581842	12.37	31850	32450	30650	41950	22650	32300	31591.22	1.37	0	-31889	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3144	-51.92	5.20	12	5.75	-599.00	5982.00	36700	20240503	-15.26	8310	20231027	274.25	36700	-15.26	20240503	10070	208.84	20240118	36700	-15.26	20240503	8310	274.25	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
120	20240509	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	-150	5	-0.46	10417289450	326590	6.95	31850	32450	31350	41950	22650	32300	31896.42	1.37	0	-13491	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3251	-53.67	5.37	12	3.23	-599.00	5982.00	36700	20240503	-12.40	8310	20231027	286.88	36700	-12.40	20240503	10070	219.27	20240118	36700	-12.40	20240503	8310	286.88	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
121	20240509	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-400	5	-1.24	2608313500	82144	1.75	31850	32050	31500	41950	22650	32300	31748.98	1.37	0	-1593	37266	34782	33016	30532	28766	33900	29650	103	9650	1000	20020	50	1	10110545	3225	-53.26	5.33	12	0.81	-599.00	5982.00	36700	20240503	-13.08	8310	20231027	283.87	36700	-13.08	20240503	10070	216.78	20240118	36700	-13.08	20240503	8310	283.87	20231027	5.04	N	112290	1000	102 억		138631	N	N	0	N	00	N
122	20240508	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-700	5	-2.12	155874019550	4639603	201.10	32700	35500	31250	42900	23100	33000	33597.65	1.08	0	35653	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3266	-53.92	5.40	12	45.89	-599.00	5982.00	36700	20240503	-11.99	8310	20231027	288.69	36700	-11.99	20240503	10070	220.75	20240118	36700	-11.99	20240503	8310	288.69	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
123	20240508	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-550	5	-1.67	152727181300	4542243	196.88	32700	35500	31250	42900	23100	33000	33623.90	1.08	0	27787	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3281	-54.17	5.42	12	44.93	-599.00	5982.00	36700	20240503	-11.58	8310	20231027	290.49	36700	-11.58	20240503	10070	222.24	20240118	36700	-11.58	20240503	8310	290.49	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
124	20240508	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-50	5	-0.15	144379769900	4285924	185.77	32700	35500	31250	42900	23100	33000	33687.16	1.08	0	2744	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3331	-55.01	5.51	12	42.39	-599.00	5982.00	36700	20240503	-10.22	8310	20231027	296.51	36700	-10.22	20240503	10070	227.21	20240118	36700	-10.22	20240503	8310	296.51	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
125	20240508	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	1300	2	3.94	121529082650	3594057	155.78	32700	35500	31250	42900	23100	33000	33814.17	1.08	0	-11667	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3468	-57.26	5.73	12	35.55	-599.00	5982.00	36700	20240503	-6.54	8310	20231027	312.76	36700	-6.54	20240503	10070	240.62	20240118	36700	-6.54	20240503	8310	312.76	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
126	20240508	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	850	2	2.58	99882987750	2962717	128.42	32700	35500	31250	42900	23100	33000	33713.60	1.08	0	-42617	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3422	-56.51	5.66	12	29.30	-599.00	5982.00	36700	20240503	-7.77	8310	20231027	307.34	36700	-7.77	20240503	10070	236.15	20240118	36700	-7.77	20240503	8310	307.34	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
127	20240508	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	150	2	0.45	27533384200	853571	37.00	32700	33600	31250	42900	23100	33000	32255.64	1.08	0	31399	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3352	-55.34	5.54	12	8.44	-599.00	5982.00	36700	20240503	-9.67	8310	20231027	298.92	36700	-9.67	20240503	10070	229.20	20240118	36700	-9.67	20240503	8310	298.92	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
128	20240508	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-1150	5	-3.48	16185549700	508097	22.02	32700	32700	31250	42900	23100	33000	31852.50	1.08	0	38953	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3220	-53.17	5.32	12	5.03	-599.00	5982.00	36700	20240503	-13.22	8310	20231027	283.27	36700	-13.22	20240503	10070	216.29	20240118	36700	-13.22	20240503	8310	283.27	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
129	20240508	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	-1050	5	-3.18	3237608100	100841	4.37	32700	32700	31600	42900	23100	33000	32095.20	1.08	0	-9281	35500	34250	33150	31900	30800	34875	32525	103	9900	1000	20460	50	1	10110545	3230	-53.34	5.34	12	1.00	-599.00	5982.00	36700	20240503	-12.94	8310	20231027	284.48	36700	-12.94	20240503	10070	217.28	20240118	36700	-12.94	20240503	8310	284.48	20231027	6.02	N	112290	1000	102 억		109513	N	N	0	N	00	N
130	20240503	160659	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32250	-1750	5	-5.15	195721277300	5708175	100.38	35800	36700	31950	44200	23800	34000	34289.26	1.14	0	29890	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3261	-53.84	5.39	12	56.46	-599.00	5982.00	36700	20240503	-12.13	8310	20231027	288.09	36700	-12.13	20240503	10070	220.26	20240118	36700	-12.13	20240503	8310	288.09	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
131	20240503	150659	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32650	-1350	5	-3.97	189989500450	5530446	97.25	35800	36700	32250	44200	23800	34000	34353.40	1.14	0	6712	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3301	-54.51	5.46	12	54.70	-599.00	5982.00	36700	20240503	-11.04	8310	20231027	292.90	36700	-11.04	20240503	10070	224.23	20240118	36700	-11.04	20240503	8310	292.90	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
132	20240503	140659	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33150	-850	5	-2.50	179896236100	5221559	91.82	35800	36700	32500	44200	23800	34000	34452.62	1.14	0	-42081	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3352	-55.34	5.54	12	51.64	-599.00	5982.00	36700	20240503	-9.67	8310	20231027	298.92	36700	-9.67	20240503	10070	229.20	20240118	36700	-9.67	20240503	8310	298.92	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
133	20240503	130701	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33050	-950	5	-2.79	174002696650	5042831	88.68	35800	36700	32500	44200	23800	34000	34505.00	1.14	0	-45994	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3342	-55.18	5.52	12	49.88	-599.00	5982.00	36700	20240503	-9.95	8310	20231027	297.71	36700	-9.95	20240503	10070	228.20	20240118	36700	-9.95	20240503	8310	297.71	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
134	20240503	120657	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32850	-1150	5	-3.38	170287116850	4930474	86.70	35800	36700	32500	44200	23800	34000	34537.72	1.14	0	-52074	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3321	-54.84	5.49	12	48.77	-599.00	5982.00	36700	20240503	-10.49	8310	20231027	295.31	36700	-10.49	20240503	10070	226.22	20240118	36700	-10.49	20240503	8310	295.31	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
135	20240503	110657	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33450	-550	5	-1.62	163044545100	4711761	82.85	35800	36700	32500	44200	23800	34000	34603.79	1.14	0	-58400	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3382	-55.84	5.59	12	46.60	-599.00	5982.00	36700	20240503	-8.86	8310	20231027	302.53	36700	-8.86	20240503	10070	232.17	20240118	36700	-8.86	20240503	8310	302.53	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
136	20240503	100653	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34050	50	2	0.15	143610347800	4133611	72.69	35800	36700	32500	44200	23800	34000	34742.17	1.14	0	-66618	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3443	-56.84	5.69	12	40.88	-599.00	5982.00	36700	20240503	-7.22	8310	20231027	309.75	36700	-7.22	20240503	10070	238.13	20240118	36700	-7.22	20240503	8310	309.75	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
137	20240503	090653	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	35900	1900	2	5.59	48813853550	1352068	23.78	35800	36700	35550	44200	23800	34000	36103.67	1.14	0	-85100	37800	35900	32100	30200	26400	36850	31150	103	10200	1000	21080	50	1	10110545	3630	-59.93	6.00	12	13.37	-599.00	5982.00	36700	20240503	-2.18	8310	20231027	332.01	36700	-2.18	20240503	10070	256.50	20240118	36700	-2.18	20240503	8310	332.01	20231027	6.36	N	112290	1000	102 억		115359	N	N	0	N	00	N
138	20240502	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	4950	2	17.04	168801429550	5409983	172.90	29050	34000	28300	37750	20350	29050	31192.62	2.12	0	-103275	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	3438	-56.76	5.68	12	53.51	-599.00	5982.00	35400	20240405	-3.95	8310	20231027	309.15	35400	-3.95	20240405	10070	237.64	20240118	35400	-3.95	20240405	8310	309.15	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
139	20240502	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	2800	2	9.64	120909199300	3959595	126.55	29050	32500	28300	37750	20350	29050	30537.75	2.12	0	-132944	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	3220	-53.17	5.32	12	39.16	-599.00	5982.00	35400	20240405	-10.03	8310	20231027	283.27	35400	-10.03	20240405	10070	216.29	20240118	35400	-10.03	20240405	8310	283.27	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
140	20240502	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	250	2	0.86	42702261750	1462337	46.74	29050	30000	28300	37750	20350	29050	29201.93	2.12	0	-98663	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2962	-48.91	4.90	12	14.46	-599.00	5982.00	35400	20240405	-17.23	8310	20231027	252.59	35400	-17.23	20240405	10070	190.96	20240118	35400	-17.23	20240405	8310	252.59	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
141	20240502	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	50	2	0.17	38860203050	1331139	42.54	29050	30000	28300	37750	20350	29050	29193.77	2.12	0	-108781	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2942	-48.58	4.86	12	13.17	-599.00	5982.00	35400	20240405	-17.80	8310	20231027	250.18	35400	-17.80	20240405	10070	188.98	20240118	35400	-17.80	20240405	8310	250.18	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
142	20240502	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	-300	5	-1.03	36554960700	1251822	40.01	29050	30000	28300	37750	20350	29050	29202.05	2.12	0	-124242	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2907	-48.00	4.81	12	12.38	-599.00	5982.00	35400	20240405	-18.79	8310	20231027	245.97	35400	-18.79	20240405	10070	185.50	20240118	35400	-18.79	20240405	8310	245.97	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
143	20240502	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	100	2	0.34	31751938750	1084362	34.66	29050	30000	28550	37750	20350	29050	29282.82	2.12	0	-101533	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2947	-48.66	4.87	12	10.73	-599.00	5982.00	35400	20240405	-17.66	8310	20231027	250.78	35400	-17.66	20240405	10070	189.47	20240118	35400	-17.66	20240405	8310	250.78	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
144	20240502	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	50	2	0.17	28823465200	983320	31.43	29050	30000	28550	37750	20350	29050	29313.82	2.12	0	-101606	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2942	-48.58	4.86	12	9.73	-599.00	5982.00	35400	20240405	-17.80	8310	20231027	250.18	35400	-17.80	20240405	10070	188.98	20240118	35400	-17.80	20240405	8310	250.18	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N
145	20240502	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-50	5	-0.17	3901222000	134600	4.30	29050	29200	28600	37750	20350	29050	28981.10	2.12	0	-34274	31483	30266	29583	28366	27683	29925	28025	103	8700	1000	18010	50	1	10110545	2932	-48.41	4.85	12	1.33	-599.00	5982.00	35400	20240405	-18.08	8310	20231027	248.98	35400	-18.08	20240405	10070	187.98	20240118	35400	-18.08	20240405	8310	248.98	20231027	6.01	N	112290	1000	102 억		214446	N	N	0	N	00	N