KissMeData/160980/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	160920	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-200	5	-0.92	2401993250	112421	61.51	21750	21750	21000	28200	15200	21700	21365.93	3.10	0	-13928	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2349	21.33	1.38	12	1.03	1008.00	15609.00	23750	20240529	-9.47	12810	20230525	67.84	23750	-9.47	20240529	13500	59.26	20240201	23750	-9.47	20240529	12830	67.58	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
3	20240531	150918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	-50	5	-0.23	2329639550	109068	59.67	21750	21750	21000	28200	15200	21700	21359.42	3.10	0	-13289	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2365	21.48	1.39	12	1.00	1008.00	15609.00	23750	20240529	-8.84	12810	20230525	69.01	23750	-8.84	20240529	13500	60.37	20240201	23750	-8.84	20240529	12830	68.75	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
4	20240531	140918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	-250	5	-1.15	1879136550	88219	48.26	21750	21750	21000	28200	15200	21700	21300.68	3.10	0	-4037	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2343	21.28	1.37	12	0.81	1008.00	15609.00	23750	20240529	-9.68	12810	20230525	67.45	23750	-9.68	20240529	13500	58.89	20240201	23750	-9.68	20240529	12830	67.19	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
5	20240531	130922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-200	5	-0.92	1763231250	82813	45.31	21750	21750	21000	28200	15200	21700	21291.57	3.10	0	-2623	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2349	21.33	1.38	12	0.76	1008.00	15609.00	23750	20240529	-9.47	12810	20230525	67.84	23750	-9.47	20240529	13500	59.26	20240201	23750	-9.47	20240529	12830	67.58	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
6	20240531	120927	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-200	5	-0.92	1555175250	73112	40.00	21750	21750	21000	28200	15200	21700	21270.96	3.10	0	913	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2349	21.33	1.38	12	0.67	1008.00	15609.00	23750	20240529	-9.47	12810	20230525	67.84	23750	-9.47	20240529	13500	59.26	20240201	23750	-9.47	20240529	12830	67.58	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
7	20240531	110922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-200	5	-0.92	1411100600	66402	36.33	21750	21750	21000	28200	15200	21700	21250.67	3.10	0	2508	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2349	21.33	1.38	12	0.61	1008.00	15609.00	23750	20240529	-9.47	12810	20230525	67.84	23750	-9.47	20240529	13500	59.26	20240201	23750	-9.47	20240529	12830	67.58	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
8	20240531	100921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-600	5	-2.76	1065211800	50122	27.42	21750	21750	21000	28200	15200	21700	21252.11	3.10	0	2756	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2305	20.93	1.35	12	0.46	1008.00	15609.00	23750	20240529	-11.16	12810	20230525	64.72	23750	-11.16	20240529	13500	56.30	20240201	23750	-11.16	20240529	12830	64.46	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
9	20240531	090921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-200	5	-0.92	172947250	8040	4.40	21750	21750	21350	28200	15200	21700	21510.14	3.10	0	-2253	22900	22300	21750	21150	20600	22600	21450	55	6500	500	16050	50	1	10924243	2349	21.33	1.38	12	0.07	1008.00	15609.00	23750	20240529	-9.47	12810	20230525	67.84	23750	-9.47	20240529	13500	59.26	20240201	23750	-9.47	20240529	12830	67.58	20230726	3.02	N	160980	500	54 억		338550	N	N	0	N	00	N
10	20240530	160916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	-300	5	-1.36	3915857950	180919	24.44	21550	22350	21200	28600	15400	22000	21643.99	3.11	0	-21	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2371	21.53	1.39	12	1.66	1008.00	15609.00	23750	20240529	-8.63	12810	20230525	69.40	23750	-8.63	20240529	13500	60.74	20240201	23750	-8.63	20240529	12830	69.13	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
11	20240530	150918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21900	-100	5	-0.45	3702160750	171107	23.11	21550	22350	21200	28600	15400	22000	21636.48	3.11	0	1570	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2392	21.73	1.40	12	1.57	1008.00	15609.00	23750	20240529	-7.79	12810	20230525	70.96	23750	-7.79	20240529	13500	62.22	20240201	23750	-7.79	20240529	12830	70.69	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
12	20240530	140916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	-200	5	-0.91	3143908200	145513	19.66	21550	22350	21200	28600	15400	22000	21605.63	3.11	0	3531	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2381	21.63	1.40	12	1.33	1008.00	15609.00	23750	20240529	-8.21	12810	20230525	70.18	23750	-8.21	20240529	13500	61.48	20240201	23750	-8.21	20240529	12830	69.91	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
13	20240530	130918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	-350	5	-1.59	2396751150	110704	14.95	21550	22350	21200	28600	15400	22000	21650.02	3.11	0	6316	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2365	21.48	1.39	12	1.01	1008.00	15609.00	23750	20240529	-8.84	12810	20230525	69.01	23750	-8.84	20240529	13500	60.37	20240201	23750	-8.84	20240529	12830	68.75	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
14	20240530	120915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	-300	5	-1.36	2276679800	105155	14.20	21550	22350	21200	28600	15400	22000	21650.64	3.11	0	4944	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2371	21.53	1.39	12	0.96	1008.00	15609.00	23750	20240529	-8.63	12810	20230525	69.40	23750	-8.63	20240529	13500	60.74	20240201	23750	-8.63	20240529	12830	69.13	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
15	20240530	110917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	-350	5	-1.59	2128728500	98293	13.28	21550	22350	21200	28600	15400	22000	21656.90	3.11	0	4106	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2365	21.48	1.39	12	0.90	1008.00	15609.00	23750	20240529	-8.84	12810	20230525	69.01	23750	-8.84	20240529	13500	60.37	20240201	23750	-8.84	20240529	12830	68.75	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
16	20240530	100916	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	-550	5	-2.50	1685687050	77752	10.50	21550	22350	21200	28600	15400	22000	21680.22	3.11	0	1589	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2343	21.28	1.37	12	0.71	1008.00	15609.00	23750	20240529	-9.68	12810	20230525	67.45	23750	-9.68	20240529	13500	58.89	20240201	23750	-9.68	20240529	12830	67.19	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
17	20240530	090917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	-200	5	-0.91	584052500	27149	3.67	21550	21800	21200	28600	15400	22000	21512.50	3.11	0	5621	24433	23216	22533	21316	20633	22875	20975	55	6600	500	16280	50	1	10924243	2381	21.63	1.40	12	0.25	1008.00	15609.00	23750	20240529	-8.21	12810	20230525	70.18	23750	-8.21	20240529	13500	61.48	20240201	23750	-8.21	20240529	12830	69.91	20230726	2.94	N	160980	500	54 억		339441	N	N	0	N	00	N
18	20240529	160909	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22000	250	2	1.15	16761202800	734093	203.48	22450	23750	21850	28250	15250	21750	22833.66	3.34	0	-33605	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2403	21.83	1.41	12	6.72	1008.00	15609.00	23750	20240529	-7.37	12810	20230525	71.74	23750	-7.37	20240529	13500	62.96	20240201	23750	-7.37	20240529	12830	71.47	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
19	20240529	150908	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22050	300	2	1.38	16436921150	719343	199.40	22450	23750	21850	28250	15250	21750	22850.00	3.34	0	-32670	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2409	21.88	1.41	12	6.58	1008.00	15609.00	23750	20240529	-7.16	12810	20230525	72.13	23750	-7.16	20240529	13500	63.33	20240201	23750	-7.16	20240529	12830	71.86	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
20	20240529	140909	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22200	450	2	2.07	15502256550	677000	187.66	22450	23750	22050	28250	15250	21750	22898.56	3.34	0	-38816	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2425	22.02	1.42	12	6.20	1008.00	15609.00	23750	20240529	-6.53	12810	20230525	73.30	23750	-6.53	20240529	13500	64.44	20240201	23750	-6.53	20240529	12830	73.03	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
21	20240529	130911	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22500	750	2	3.45	14489718050	631446	175.03	22450	23750	22200	28250	15250	21750	22947.00	3.34	0	-32342	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2458	22.32	1.44	12	5.78	1008.00	15609.00	23750	20240529	-5.26	12810	20230525	75.64	23750	-5.26	20240529	13500	66.67	20240201	23750	-5.26	20240529	12830	75.37	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
22	20240529	120914	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22450	700	2	3.22	14064715550	612488	169.78	22450	23750	22200	28250	15250	21750	22963.37	3.34	0	-32432	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2452	22.27	1.44	12	5.61	1008.00	15609.00	23750	20240529	-5.47	12810	20230525	75.25	23750	-5.47	20240529	13500	66.30	20240201	23750	-5.47	20240529	12830	74.98	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
23	20240529	110912	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22850	1100	2	5.06	13130362850	571280	158.35	22450	23750	22200	28250	15250	21750	22984.24	3.34	0	-23514	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2496	22.67	1.46	12	5.23	1008.00	15609.00	23750	20240529	-3.79	12810	20230525	78.38	23750	-3.79	20240529	13500	69.26	20240201	23750	-3.79	20240529	12830	78.10	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
24	20240529	100909	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	22550	800	2	3.68	11291412150	490555	135.98	22450	23750	22200	28250	15250	21750	23017.78	3.34	0	-311	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2463	22.37	1.44	12	4.49	1008.00	15609.00	23750	20240529	-5.05	12810	20230525	76.03	23750	-5.05	20240529	13500	67.04	20240201	23750	-5.05	20240529	12830	75.76	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
25	20240529	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22450	700	2	3.22	2126979550	94622	26.23	22450	22800	22200	28250	15250	21750	22479.16	3.34	0	-7934	23183	22466	21633	20916	20083	22825	21275	55	6500	500	16090	50	1	10924243	2452	22.27	1.44	12	0.87	1008.00	15609.00	22850	20240429	-1.75	12810	20230525	75.25	22850	-1.75	20240429	13500	66.30	20240201	22850	-1.75	20240429	12830	74.98	20230726	2.75	N	160980	500	54 억		365391	N	N	0	N	00	N
26	20240528	160903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	1050	2	5.07	7868491050	359877	147.70	20950	22350	20800	26900	14500	20700	21864.49	3.13	0	26313	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2376	21.58	1.39	12	3.29	1008.00	15609.00	22850	20240429	-4.81	12670	20230519	71.67	22850	-4.81	20240429	13500	61.11	20240201	22850	-4.81	20240429	12830	69.52	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
27	20240528	150906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	950	2	4.59	7576339700	346410	142.18	20950	22350	20800	26900	14500	20700	21871.06	3.13	0	29685	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2365	21.48	1.39	12	3.17	1008.00	15609.00	22850	20240429	-5.25	12670	20230519	70.88	22850	-5.25	20240429	13500	60.37	20240201	22850	-5.25	20240429	12830	68.75	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
28	20240528	140907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	1050	2	5.07	7075134300	323328	132.70	20950	22350	20800	26900	14500	20700	21882.26	3.13	0	38568	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2376	21.58	1.39	12	2.96	1008.00	15609.00	22850	20240429	-4.81	12670	20230519	71.67	22850	-4.81	20240429	13500	61.11	20240201	22850	-4.81	20240429	12830	69.52	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
29	20240528	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	1100	2	5.31	6618115500	302359	124.10	20950	22350	20800	26900	14500	20700	21888.31	3.13	0	40861	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2381	21.63	1.40	12	2.77	1008.00	15609.00	22850	20240429	-4.60	12670	20230519	72.06	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12830	69.91	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
30	20240528	120904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	1100	2	5.31	6123858550	279726	114.81	20950	22350	20800	26900	14500	20700	21892.39	3.13	0	45154	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2381	21.63	1.40	12	2.56	1008.00	15609.00	22850	20240429	-4.60	12670	20230519	72.06	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12830	69.91	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
31	20240528	110848	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	1150	2	5.56	5807270500	265227	108.86	20950	22350	20800	26900	14500	20700	21895.52	3.13	0	43702	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2387	21.68	1.40	12	2.43	1008.00	15609.00	22850	20240429	-4.38	12670	20230519	72.45	22850	-4.38	20240429	13500	61.85	20240201	22850	-4.38	20240429	12830	70.30	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
32	20240528	100905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22100	1400	2	6.76	5118513750	233884	95.99	20950	22350	20800	26900	14500	20700	21884.90	3.13	0	37456	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2414	21.92	1.42	12	2.14	1008.00	15609.00	22850	20240429	-3.28	12670	20230519	74.43	22850	-3.28	20240429	13500	63.70	20240201	22850	-3.28	20240429	12830	72.25	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
33	20240528	090906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	750	2	3.62	650362550	30794	12.64	20950	21450	20800	26900	14500	20700	21119.93	3.13	0	-1750	21933	21316	20683	20066	19433	21625	20375	55	6200	500	15310	50	1	10924243	2343	21.28	1.37	12	0.28	1008.00	15609.00	22850	20240429	-6.13	12670	20230519	69.30	22850	-6.13	20240429	13500	58.89	20240201	22850	-6.13	20240429	12830	67.19	20230726	2.96	N	160980	500	54 억		341690	N	N	0	N	00	N
34	20240527	160852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	450	2	2.22	5007258200	242915	105.21	20450	21300	20050	26300	14200	20250	20613.16	2.93	0	21153	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2261	20.54	1.33	12	2.22	1008.00	15609.00	22850	20240429	-9.41	12200	20230518	69.67	22850	-9.41	20240429	13500	53.33	20240201	22850	-9.41	20240429	12830	61.34	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
35	20240527	150906	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	500	2	2.47	4761881000	231097	100.10	20450	21300	20050	26300	14200	20250	20605.55	2.93	0	24859	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2267	20.59	1.33	12	2.12	1008.00	15609.00	22850	20240429	-9.19	12200	20230518	70.08	22850	-9.19	20240429	13500	53.70	20240201	22850	-9.19	20240429	12830	61.73	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
36	20240527	140903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	-100	5	-0.49	4015074350	194484	84.24	20450	21300	20150	26300	14200	20250	20644.75	2.93	0	24239	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2201	19.99	1.29	12	1.78	1008.00	15609.00	22850	20240429	-11.82	12200	20230518	65.16	22850	-11.82	20240429	13500	49.26	20240201	22850	-11.82	20240429	12830	57.05	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
37	20240527	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	150	2	0.74	3493797550	168749	73.09	20450	21300	20300	26300	14200	20250	20704.11	2.93	0	25302	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2229	20.24	1.31	12	1.54	1008.00	15609.00	22850	20240429	-10.72	12200	20230518	67.21	22850	-10.72	20240429	13500	51.11	20240201	22850	-10.72	20240429	12830	59.00	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
38	20240527	120903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	100	2	0.49	3326123900	160512	69.52	20450	21300	20300	26300	14200	20250	20721.96	2.93	0	24750	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2223	20.19	1.30	12	1.47	1008.00	15609.00	22850	20240429	-10.94	12200	20230518	66.80	22850	-10.94	20240429	13500	50.74	20240201	22850	-10.94	20240429	12830	58.61	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
39	20240527	110903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	250	2	1.23	3112384200	150055	64.99	20450	21300	20300	26300	14200	20250	20741.62	2.93	0	25495	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2239	20.34	1.31	12	1.37	1008.00	15609.00	22850	20240429	-10.28	12200	20230518	68.03	22850	-10.28	20240429	13500	51.85	20240201	22850	-10.28	20240429	12830	59.78	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
40	20240527	100901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	200	2	0.99	2459928250	118218	51.20	20450	21300	20300	26300	14200	20250	20808.41	2.93	0	20182	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2234	20.29	1.31	12	1.08	1008.00	15609.00	22850	20240429	-10.50	12200	20230518	67.62	22850	-10.50	20240429	13500	51.48	20240201	22850	-10.50	20240429	12830	59.39	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
41	20240527	090902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	650	2	3.21	605876500	29162	12.63	20450	21050	20400	26300	14200	20250	20776.23	2.93	0	5787	21443	20846	20403	19806	19363	20625	19585	55	6050	500	14980	50	1	10924243	2283	20.73	1.34	12	0.27	1008.00	15609.00	22850	20240429	-8.53	12200	20230518	71.31	22850	-8.53	20240429	13500	54.81	20240201	22850	-8.53	20240429	12830	62.90	20230726	3.15	N	160980	500	54 억		319832	N	N	0	N	00	N
42	20240524	160814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20250	-1000	5	-4.71	4631459990	227604	66.73	20850	21000	19960	27600	14900	21250	20348.00	3.09	0	-15183	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2212	20.09	1.30	12	2.08	1008.00	15609.00	22850	20240429	-11.38	12010	20230517	68.61	22850	-11.38	20240429	13500	50.00	20240201	22850	-11.38	20240429	12810	58.08	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
43	20240524	150814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-750	5	-3.53	4189259190	205939	60.38	20850	21000	19960	27600	14900	21250	20341.32	3.09	0	-13402	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2239	20.34	1.31	12	1.89	1008.00	15609.00	22850	20240429	-10.28	12010	20230517	70.69	22850	-10.28	20240429	13500	51.85	20240201	22850	-10.28	20240429	12810	60.03	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
44	20240524	140819	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-900	5	-4.24	3485723390	171483	50.28	20850	21000	19960	27600	14900	21250	20325.82	3.09	0	-3465	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2223	20.19	1.30	12	1.57	1008.00	15609.00	22850	20240429	-10.94	12010	20230517	69.44	22850	-10.94	20240429	13500	50.74	20240201	22850	-10.94	20240429	12810	58.86	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
45	20240524	130815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	-1050	5	-4.94	3008614040	147869	43.35	20850	21000	19960	27600	14900	21250	20345.22	3.09	0	-6816	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2207	20.04	1.29	12	1.35	1008.00	15609.00	22850	20240429	-11.60	12010	20230517	68.19	22850	-11.60	20240429	13500	49.63	20240201	22850	-11.60	20240429	12810	57.69	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
46	20240524	120817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20350	-900	5	-4.24	2578834340	126704	37.15	20850	21000	19960	27600	14900	21250	20351.75	3.09	0	-1615	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2223	20.19	1.30	12	1.16	1008.00	15609.00	22850	20240429	-10.94	12010	20230517	69.44	22850	-10.94	20240429	13500	50.74	20240201	22850	-10.94	20240429	12810	58.86	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
47	20240524	110814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20450	-800	5	-3.76	2302393790	113159	33.18	20850	21000	19960	27600	14900	21250	20344.88	3.09	0	3416	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2234	20.29	1.31	12	1.04	1008.00	15609.00	22850	20240429	-10.50	12010	20230517	70.27	22850	-10.50	20240429	13500	51.48	20240201	22850	-10.50	20240429	12810	59.64	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
48	20240524	100821	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	-750	5	-3.53	1906503690	93700	27.47	20850	21000	19960	27600	14900	21250	20344.89	3.09	0	4882	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2239	20.34	1.31	12	0.86	1008.00	15609.00	22850	20240429	-10.28	12010	20230517	70.69	22850	-10.28	20240429	13500	51.85	20240201	22850	-10.28	20240429	12810	60.03	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
49	20240524	090815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20400	-850	5	-4.00	503665200	24342	7.14	20850	21000	20400	27600	14900	21250	20686.41	3.09	0	2046	22950	22100	21650	20800	20350	21875	20575	55	6350	500	15720	50	1	10924243	2229	20.24	1.31	12	0.22	1008.00	15609.00	22850	20240429	-10.72	12010	20230517	69.86	22850	-10.72	20240429	13500	51.11	20240201	22850	-10.72	20240429	12810	59.25	20230525	3.21	N	160980	500	54 억		337433	N	N	0	N	00	N
50	20240523	160813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-100	5	-0.47	7420667300	338756	275.86	22050	22500	21200	27750	14950	21350	21905.98	3.02	0	7733	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2321	21.08	1.36	12	3.10	1008.00	15609.00	22850	20240429	-7.00	12010	20230517	76.94	22850	-7.00	20240429	13500	57.41	20240201	22850	-7.00	20240429	12810	65.89	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
51	20240523	150817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	-50	5	-0.23	7305508750	333346	271.45	22050	22500	21200	27750	14950	21350	21915.69	3.02	0	7711	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2327	21.13	1.36	12	3.05	1008.00	15609.00	22850	20240429	-6.78	12010	20230517	77.35	22850	-6.78	20240429	13500	57.78	20240201	22850	-6.78	20240429	12810	66.28	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
52	20240523	140820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	100	2	0.47	6763941150	307995	250.81	22050	22500	21250	27750	14950	21350	21961.20	3.02	0	11601	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2343	21.28	1.37	12	2.82	1008.00	15609.00	22850	20240429	-6.13	12010	20230517	78.60	22850	-6.13	20240429	13500	58.89	20240201	22850	-6.13	20240429	12810	67.45	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
53	20240523	130817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	250	2	1.17	5994310750	272196	221.66	22050	22500	21350	27750	14950	21350	22022.04	3.02	0	11733	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2360	21.43	1.38	12	2.49	1008.00	15609.00	22850	20240429	-5.47	12010	20230517	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12810	68.62	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
54	20240523	120813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21950	600	2	2.81	5046809500	228459	186.04	22050	22500	21550	27750	14950	21350	22090.66	3.02	0	10549	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2398	21.78	1.41	12	2.09	1008.00	15609.00	22850	20240429	-3.94	12010	20230517	82.76	22850	-3.94	20240429	13500	62.59	20240201	22850	-3.94	20240429	12810	71.35	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
55	20240523	110812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21900	550	2	2.58	4721854750	213587	173.93	22050	22500	21550	27750	14950	21350	22107.41	3.02	0	11414	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2392	21.73	1.40	12	1.96	1008.00	15609.00	22850	20240429	-4.16	12010	20230517	82.35	22850	-4.16	20240429	13500	62.22	20240201	22850	-4.16	20240429	12810	70.96	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
56	20240523	100814	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	22150	800	2	3.75	4187559850	189255	154.12	22050	22500	21550	27750	14950	21350	22126.55	3.02	0	21148	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2420	21.97	1.42	12	1.73	1008.00	15609.00	22850	20240429	-3.06	12010	20230517	84.43	22850	-3.06	20240429	13500	64.07	20240201	22850	-3.06	20240429	12810	72.91	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
57	20240523	090817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	500	2	2.34	1322471350	59818	48.71	22050	22450	21800	27750	14950	21350	22108.25	3.02	0	2603	22516	21932	21466	20882	20416	21700	20650	55	6400	500	15790	50	1	10924243	2387	21.68	1.40	12	0.55	1008.00	15609.00	22850	20240429	-4.38	12010	20230517	81.93	22850	-4.38	20240429	13500	61.85	20240201	22850	-4.38	20240429	12810	70.57	20230525	3.11	N	160980	500	54 억		329544	N	N	0	N	00	N
58	20240522	160805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	-350	5	-1.61	2618620350	121462	59.67	21700	22050	21000	28200	15200	21700	21561.03	3.10	0	-10462	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2332	21.18	1.37	12	1.11	1008.00	15609.00	22850	20240429	-6.56	12010	20230515	77.77	22850	-6.56	20240429	13500	58.15	20240201	22850	-6.56	20240429	12810	66.67	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
59	20240522	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	-100	5	-0.46	2399357250	111250	54.66	21700	22050	21000	28200	15200	21700	21567.26	3.10	0	-8700	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2360	21.43	1.38	12	1.02	1008.00	15609.00	22850	20240429	-5.47	12010	20230515	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12810	68.62	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
60	20240522	140813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	-150	5	-0.69	2182476800	101191	49.71	21700	22050	21000	28200	15200	21700	21567.89	3.10	0	-6926	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2354	21.38	1.38	12	0.93	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12810	68.23	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
61	20240522	130810	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	-100	5	-0.46	1962212700	90991	44.70	21700	22050	21000	28200	15200	21700	21564.91	3.10	0	-5584	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2360	21.43	1.38	12	0.83	1008.00	15609.00	22850	20240429	-5.47	12010	20230515	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12810	68.62	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
62	20240522	120908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	100	2	0.46	1649975850	76602	37.63	21700	22050	21000	28200	15200	21700	21539.59	3.10	0	-3990	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2381	21.63	1.40	12	0.70	1008.00	15609.00	22850	20240429	-4.60	12010	20230515	81.52	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12810	70.18	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
63	20240522	110813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	-100	5	-0.46	1397537950	64993	31.93	21700	22050	21000	28200	15200	21700	21502.90	3.10	0	-1672	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2360	21.43	1.38	12	0.59	1008.00	15609.00	22850	20240429	-5.47	12010	20230515	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12810	68.62	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
64	20240522	100811	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	-150	5	-0.69	770463350	36169	17.77	21700	21700	21000	28200	15200	21700	21301.76	3.10	0	-5943	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2354	21.38	1.38	12	0.33	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12810	68.23	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
65	20240522	090812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-450	5	-2.07	243227700	11356	5.58	21700	21700	21150	28200	15200	21700	21418.43	3.10	0	-1482	23233	22466	21533	20766	19833	22850	21150	55	6500	500	16050	50	1	10924243	2321	21.08	1.36	12	0.10	1008.00	15609.00	22850	20240429	-7.00	12010	20230515	76.94	22850	-7.00	20240429	13500	57.41	20240201	22850	-7.00	20240429	12810	65.89	20230525	3.13	N	160980	500	54 억		338430	N	N	0	N	00	N
66	20240521	160802	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	950	2	4.58	4336218350	202094	219.91	21100	22300	20600	26950	14550	20750	21455.83	3.05	0	-3899	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2371	21.53	1.39	12	1.85	1008.00	15609.00	22850	20240429	-5.03	12010	20230515	80.68	22850	-5.03	20240429	13500	60.74	20240201	22850	-5.03	20240429	12810	69.40	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
67	20240521	150809	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	800	2	3.86	4053889000	189070	205.74	21100	22300	20600	26950	14550	20750	21441.22	3.05	0	-2108	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2354	21.38	1.38	12	1.73	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12810	68.23	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
68	20240521	140807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	900	2	4.34	3737713550	174463	189.84	21100	22300	20600	26950	14550	20750	21424.12	3.05	0	-1501	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2365	21.48	1.39	12	1.60	1008.00	15609.00	22850	20240429	-5.25	12010	20230515	80.27	22850	-5.25	20240429	13500	60.37	20240201	22850	-5.25	20240429	12810	69.01	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
69	20240521	130808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	800	2	3.86	2171256650	102708	111.76	21100	21550	20600	26950	14550	20750	21140.11	3.05	0	-2882	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2354	21.38	1.38	12	0.94	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12810	68.23	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
70	20240521	120808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	350	2	1.69	1607434600	76301	83.03	21100	21450	20600	26950	14550	20750	21067.04	3.05	0	-3646	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2305	20.93	1.35	12	0.70	1008.00	15609.00	22850	20240429	-7.66	12010	20230515	75.69	22850	-7.66	20240429	13500	56.30	20240201	22850	-7.66	20240429	12810	64.72	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
71	20240521	110806	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	100	2	0.48	1254523250	59414	64.65	21100	21450	20600	26950	14550	20750	21114.97	3.05	0	-3889	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2278	20.68	1.34	12	0.54	1008.00	15609.00	22850	20240429	-8.75	12010	20230515	73.61	22850	-8.75	20240429	13500	54.44	20240201	22850	-8.75	20240429	12810	62.76	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
72	20240521	100807	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	400	2	1.93	767074900	36282	39.48	21100	21450	20600	26950	14550	20750	21142.07	3.05	0	973	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2310	20.98	1.35	12	0.33	1008.00	15609.00	22850	20240429	-7.44	12010	20230515	76.10	22850	-7.44	20240429	13500	56.67	20240201	22850	-7.44	20240429	12810	65.11	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
73	20240521	090804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	100	2	0.48	57614800	2764	3.01	21100	21100	20600	26950	14550	20750	20844.86	3.05	0	-446	21516	21132	20666	20282	19816	20900	20050	55	6200	500	15350	50	1	10924243	2278	20.68	1.34	12	0.03	1008.00	15609.00	22850	20240429	-8.75	12010	20230515	73.61	22850	-8.75	20240429	13500	54.44	20240201	22850	-8.75	20240429	12810	62.76	20230525	2.95	N	160980	500	54 억		333193	N	N	0	N	00	N
74	20240517	160808	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-900	5	-4.15	3732538400	178228	59.43	21700	21700	20600	28200	15200	21700	20942.58	3.45	0	-44165	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2272	20.63	1.33	12	1.63	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230517	2.99	N	160980	500	54 억		377191	N	N	139	N	00	N
75	20240517	150812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20950	-750	5	-3.46	3570481700	170460	56.84	21700	21700	20600	28200	15200	21700	20946.16	3.45	0	-38939	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2289	20.78	1.34	12	1.56	1008.00	15609.00	22850	20240429	-8.32	12010	20230515	74.44	22850	-8.32	20240429	13500	55.19	20240201	22850	-8.32	20240429	12010	74.44	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
76	20240517	140804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	-950	5	-4.38	3051940250	145494	48.51	21700	21700	20600	28200	15200	21700	20976.40	3.45	0	-30395	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2267	20.59	1.33	12	1.33	1008.00	15609.00	22850	20240429	-9.19	12010	20230515	72.77	22850	-9.19	20240429	13500	53.70	20240201	22850	-9.19	20240429	12010	72.77	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
77	20240517	130758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-1000	5	-4.61	2630056550	125092	41.71	21700	21700	20650	28200	15200	21700	21024.98	3.45	0	-24804	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2261	20.54	1.33	12	1.15	1008.00	15609.00	22850	20240429	-9.41	12010	20230515	72.36	22850	-9.41	20240429	13500	53.33	20240201	22850	-9.41	20240429	12010	72.36	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
78	20240517	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20700	-1000	5	-4.61	2492718000	118477	39.51	21700	21700	20650	28200	15200	21700	21039.68	3.45	0	-21963	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2261	20.54	1.33	12	1.08	1008.00	15609.00	22850	20240429	-9.41	12010	20230515	72.36	22850	-9.41	20240429	13500	53.33	20240201	22850	-9.41	20240429	12010	72.36	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
79	20240517	110759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-900	5	-4.15	2230919450	105841	35.29	21700	21700	20700	28200	15200	21700	21078.03	3.45	0	-20446	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2272	20.63	1.33	12	0.97	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
80	20240517	100755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-900	5	-4.15	1756196950	83063	27.70	21700	21700	20700	28200	15200	21700	21142.95	3.45	0	-16433	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2272	20.63	1.33	12	0.76	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
81	20240517	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	-800	5	-3.69	674091050	31735	10.58	21700	21700	20900	28200	15200	21700	21241.25	3.45	0	-4736	22500	22100	21400	21000	20300	22300	21200	55	6500	500	16050	50	1	10924243	2283	20.73	1.34	12	0.29	1008.00	15609.00	22850	20240429	-8.53	12010	20230515	74.02	22850	-8.53	20240429	13500	54.81	20240201	22850	-8.53	20240429	12010	74.02	20230517	2.99	N	160980	500	54 억		377191	N	N	0	N	00	N
82	20240516	160752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	1500	2	7.43	6275244000	295598	261.95	20700	21800	20700	26250	14150	20200	21228.31	3.49	0	-1843	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2371	21.53	1.39	12	2.71	1008.00	15609.00	22850	20240429	-5.03	12010	20230515	80.68	22850	-5.03	20240429	13500	60.74	20240201	22850	-5.03	20240429	12010	80.68	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
83	20240516	150751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	1250	2	6.19	5506675400	259996	230.40	20700	21500	20700	26250	14150	20200	21179.85	3.49	0	3680	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2343	21.28	1.37	12	2.38	1008.00	15609.00	22850	20240429	-6.13	12010	20230515	78.60	22850	-6.13	20240429	13500	58.89	20240201	22850	-6.13	20240429	12010	78.60	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
84	20240516	140757	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20950	750	2	3.71	4069144300	192589	170.66	20700	21450	20700	26250	14150	20200	21128.64	3.49	0	1188	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2289	20.78	1.34	12	1.76	1008.00	15609.00	22850	20240429	-8.32	12010	20230515	74.44	22850	-8.32	20240429	13500	55.19	20240201	22850	-8.32	20240429	12010	74.44	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
85	20240516	130752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	600	2	2.97	3768978800	178182	157.90	20700	21450	20700	26250	14150	20200	21152.41	3.49	0	-1364	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2272	20.63	1.33	12	1.63	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
86	20240516	120751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	700	2	3.47	3521651900	166321	147.39	20700	21450	20700	26250	14150	20200	21173.83	3.49	0	2639	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2283	20.73	1.34	12	1.52	1008.00	15609.00	22850	20240429	-8.53	12010	20230515	74.02	22850	-8.53	20240429	13500	54.81	20240201	22850	-8.53	20240429	12010	74.02	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
87	20240516	110748	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	1050	2	5.20	3149526800	148626	131.71	20700	21450	20700	26250	14150	20200	21190.95	3.49	0	8767	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2321	21.08	1.36	12	1.36	1008.00	15609.00	22850	20240429	-7.00	12010	20230515	76.94	22850	-7.00	20240429	13500	57.41	20240201	22850	-7.00	20240429	12010	76.94	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
88	20240516	100752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	1000	2	4.95	1953412400	92534	82.00	20700	21400	20700	26250	14150	20200	21110.21	3.49	0	8159	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2316	21.03	1.36	12	0.85	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
89	20240516	090751	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	1050	2	5.20	641733750	30522	27.05	20700	21400	20700	26250	14150	20200	21025.29	3.49	0	-113	21066	20632	20066	19632	19066	20850	19850	55	6050	500	14940	50	1	10924243	2321	21.08	1.36	12	0.28	1008.00	15609.00	22850	20240429	-7.00	12010	20230515	76.94	22850	-7.00	20240429	13500	57.41	20240201	22850	-7.00	20240429	12010	76.94	20230517	3.05	N	160980	500	54 억		380912	N	N	0	N	00	N
90	20240514	160801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	510	2	2.59	2259135540	112475	127.03	19570	20500	19500	25550	13790	19690	20085.40	3.54	0	-5679	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2207	20.04	1.29	12	1.03	1008.00	15609.00	22850	20240429	-11.60	12010	20230515	68.19	22850	-11.60	20240429	13500	49.63	20240201	22850	-11.60	20240429	12010	68.19	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
91	20240514	150804	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	610	2	3.10	2136161940	106391	120.16	19570	20500	19500	25550	13790	19690	20078.55	3.54	0	-4515	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2218	20.14	1.30	12	0.97	1008.00	15609.00	22850	20240429	-11.16	12010	20230515	69.03	22850	-11.16	20240429	13500	50.37	20240201	22850	-11.16	20240429	12010	69.03	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
92	20240514	140801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20500	810	2	4.11	1837984090	91734	103.60	19570	20500	19500	25550	13790	19690	20036.17	3.54	0	2035	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2239	20.34	1.31	12	0.84	1008.00	15609.00	22850	20240429	-10.28	12010	20230515	70.69	22850	-10.28	20240429	13500	51.85	20240201	22850	-10.28	20240429	12010	70.69	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
93	20240514	130803	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	460	2	2.34	1366533940	68500	77.36	19570	20300	19500	25550	13790	19690	19949.55	3.54	0	273	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2201	19.99	1.29	12	0.63	1008.00	15609.00	22850	20240429	-11.82	12010	20230515	67.78	22850	-11.82	20240429	13500	49.26	20240201	22850	-11.82	20240429	12010	67.78	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
94	20240514	120800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20050	360	2	1.83	1174234070	58905	66.53	19570	20300	19500	25550	13790	19690	19934.53	3.54	0	3028	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2190	19.89	1.28	12	0.54	1008.00	15609.00	22850	20240429	-12.25	12010	20230515	66.94	22850	-12.25	20240429	13500	48.52	20240201	22850	-12.25	20240429	12010	66.94	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
95	20240514	110801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	510	2	2.59	968360080	48650	54.94	19570	20300	19500	25550	13790	19690	19904.80	3.54	0	4057	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2207	20.04	1.29	12	0.45	1008.00	15609.00	22850	20240429	-11.60	12010	20230515	68.19	22850	-11.60	20240429	13500	49.63	20240201	22850	-11.60	20240429	12010	68.19	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
96	20240514	100758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	410	2	2.08	599488230	30334	34.26	19570	20300	19500	25550	13790	19690	19763.01	3.54	0	4271	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	50	1	10924243	2196	19.94	1.29	12	0.28	1008.00	15609.00	22850	20240429	-12.04	12010	20230515	67.36	22850	-12.04	20240429	13500	48.89	20240201	22850	-12.04	20240429	12010	67.36	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
97	20240514	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19730	40	2	0.20	78542310	3998	4.52	19570	19780	19570	25550	13790	19690	19644.96	3.54	0	737	21156	20422	19966	19232	18776	20195	19005	55	5860	500	14570	10	1	10924243	2155	19.57	1.26	12	0.04	1008.00	15609.00	22850	20240429	-13.65	12010	20230515	64.28	22850	-13.65	20240429	13500	46.15	20240201	22850	-13.65	20240429	12010	64.28	20230515	3.49	N	160980	500	54 억		386674	N	N	0	N	00	N
98	20240513	160758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19690	-410	5	-2.04	1749406750	88246	35.19	20150	20700	19510	26100	14100	20100	19824.22	3.62	0	-8988	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2151	19.53	1.26	12	0.81	1008.00	15609.00	22850	20240429	-13.83	12010	20230515	63.95	22850	-13.83	20240429	13500	45.85	20240201	22850	-13.83	20240429	12010	63.95	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
99	20240513	150801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19700	-400	5	-1.99	1591579810	80218	31.99	20150	20700	19510	26100	14100	20100	19840.68	3.62	0	-7217	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2152	19.54	1.26	12	0.73	1008.00	15609.00	22850	20240429	-13.79	12010	20230515	64.03	22850	-13.79	20240429	13500	45.93	20240201	22850	-13.79	20240429	12010	64.03	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
100	20240513	140801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19630	-470	5	-2.34	1483349150	74713	29.79	20150	20700	19510	26100	14100	20100	19853.96	3.62	0	-9122	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2144	19.47	1.26	12	0.68	1008.00	15609.00	22850	20240429	-14.09	12010	20230515	63.45	22850	-14.09	20240429	13500	45.41	20240201	22850	-14.09	20240429	12010	63.45	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
101	20240513	130755	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19550	-550	5	-2.74	1304137250	65553	26.14	20150	20700	19530	26100	14100	20100	19894.39	3.62	0	-9894	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2136	19.39	1.25	12	0.60	1008.00	15609.00	22850	20240429	-14.44	12010	20230515	62.78	22850	-14.44	20240429	13500	44.81	20240201	22850	-14.44	20240429	12010	62.78	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
102	20240513	120759	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19690	-410	5	-2.04	1176813140	59059	23.55	20150	20700	19530	26100	14100	20100	19926.06	3.62	0	-7736	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2151	19.53	1.26	12	0.54	1008.00	15609.00	22850	20240429	-13.83	12010	20230515	63.95	22850	-13.83	20240429	13500	45.85	20240201	22850	-13.83	20240429	12010	63.95	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
103	20240513	110758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19750	-350	5	-1.74	1140439900	57215	22.82	20150	20700	19530	26100	14100	20100	19932.53	3.62	0	-6862	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2158	19.59	1.27	12	0.52	1008.00	15609.00	22850	20240429	-13.57	12010	20230515	64.45	22850	-13.57	20240429	13500	46.30	20240201	22850	-13.57	20240429	12010	64.45	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
104	20240513	100758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19720	-380	5	-1.89	916728350	45840	18.28	20150	20700	19630	26100	14100	20100	19998.44	3.62	0	-1924	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	10	1	10924243	2154	19.56	1.26	12	0.42	1008.00	15609.00	22850	20240429	-13.70	12010	20230515	64.20	22850	-13.70	20240429	13500	46.07	20240201	22850	-13.70	20240429	12010	64.20	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
105	20240513	090800	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20300	200	2	1.00	235751100	11563	4.61	20150	20700	20150	26100	14100	20100	20388.40	3.62	0	529	21840	20970	20130	19260	18420	20550	18840	55	6000	500	14870	50	1	10924243	2218	20.14	1.30	12	0.11	1008.00	15609.00	22850	20240429	-11.16	12010	20230515	69.03	22850	-11.16	20240429	13500	50.37	20240201	22850	-11.16	20240429	12010	69.03	20230515	3.57	N	160980	500	54 억		395774	N	N	0	N	00	N
106	20240510	160736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-650	5	-3.13	4968457290	249603	173.39	21000	21000	19290	26950	14550	20750	19905.08	3.37	0	27492	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2196	19.94	1.29	12	2.28	1008.00	15609.00	22850	20240429	-12.04	12010	20230515	67.36	22850	-12.04	20240429	13500	48.89	20240201	22850	-12.04	20240429	12010	67.36	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
107	20240510	150741	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-650	5	-3.13	4808709590	241636	167.86	21000	21000	19290	26950	14550	20750	19900.63	3.37	0	29360	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2196	19.94	1.29	12	2.21	1008.00	15609.00	22850	20240429	-12.04	12010	20230515	67.36	22850	-12.04	20240429	13500	48.89	20240201	22850	-12.04	20240429	12010	67.36	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
108	20240510	140746	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20200	-550	5	-2.65	4546148640	228573	158.79	21000	21000	19290	26950	14550	20750	19889.26	3.37	0	35817	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2207	20.04	1.29	12	2.09	1008.00	15609.00	22850	20240429	-11.60	12010	20230515	68.19	22850	-11.60	20240429	13500	49.63	20240201	22850	-11.60	20240429	12010	68.19	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
109	20240510	130738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20100	-650	5	-3.13	4286010990	215625	149.79	21000	21000	19290	26950	14550	20750	19877.15	3.37	0	35495	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2196	19.94	1.29	12	1.97	1008.00	15609.00	22850	20240429	-12.04	12010	20230515	67.36	22850	-12.04	20240429	13500	48.89	20240201	22850	-12.04	20240429	12010	67.36	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
110	20240510	120733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19890	-860	5	-4.14	3967099660	199685	138.72	21000	21000	19290	26950	14550	20750	19866.79	3.37	0	38174	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	10	1	10924243	2173	19.73	1.27	12	1.83	1008.00	15609.00	22850	20240429	-12.95	12010	20230515	65.61	22850	-12.95	20240429	13500	47.33	20240201	22850	-12.95	20240429	12010	65.61	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
111	20240510	110738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	19570	-1180	5	-5.69	3312402580	166574	115.72	21000	21000	19290	26950	14550	20750	19885.47	3.37	0	37156	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	10	1	10924243	2138	19.41	1.25	12	1.52	1008.00	15609.00	22850	20240429	-14.35	12010	20230515	62.95	22850	-14.35	20240429	13500	44.96	20240201	22850	-14.35	20240429	12010	62.95	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
112	20240510	100737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20150	-600	5	-2.89	810454600	39532	27.46	21000	21000	20050	26950	14550	20750	20501.23	3.37	0	-1779	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2201	19.99	1.29	12	0.36	1008.00	15609.00	22850	20240429	-11.82	12010	20230515	67.78	22850	-11.82	20240429	13500	49.26	20240201	22850	-11.82	20240429	12010	67.78	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
113	20240510	090738	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	100	2	0.48	71944250	3449	2.40	21000	21000	20650	26950	14550	20750	20859.45	3.37	0	-1495	22416	21582	21116	20282	19816	21350	20050	55	6200	500	15350	50	1	10924243	2278	20.68	1.34	12	0.03	1008.00	15609.00	22850	20240429	-8.75	12010	20230515	73.61	22850	-8.75	20240429	13500	54.44	20240201	22850	-8.75	20240429	12010	73.61	20230515	3.51	N	160980	500	54 억		368654	N	N	0	N	00	N
114	20240509	160752	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20750	-1000	5	-4.60	3033842800	143484	89.00	21550	21950	20650	28250	15250	21750	21145.11	3.46	0	-10835	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2267	20.59	1.33	12	1.31	1008.00	15609.00	22850	20240429	-9.19	12010	20230515	72.77	22850	-9.19	20240429	13500	53.70	20240201	22850	-9.19	20240429	12010	72.77	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
115	20240509	150753	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20800	-950	5	-4.37	2777263750	131197	81.38	21550	21950	20650	28250	15250	21750	21168.55	3.46	0	-9752	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2272	20.63	1.33	12	1.20	1008.00	15609.00	22850	20240429	-8.97	12010	20230515	73.19	22850	-8.97	20240429	13500	54.07	20240201	22850	-8.97	20240429	12010	73.19	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
116	20240509	140711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20950	-800	5	-3.68	2299396800	108207	67.12	21550	21950	20850	28250	15250	21750	21249.88	3.46	0	-12202	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2289	20.78	1.34	12	0.99	1008.00	15609.00	22850	20240429	-8.32	12010	20230515	74.44	22850	-8.32	20240429	13500	55.19	20240201	22850	-8.32	20240429	12010	74.44	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
117	20240509	130740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21050	-700	5	-3.22	1766828300	82778	51.35	21550	21950	20950	28250	15250	21750	21344.06	3.46	0	-7641	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2300	20.88	1.35	12	0.76	1008.00	15609.00	22850	20240429	-7.88	12010	20230515	75.27	22850	-7.88	20240429	13500	55.93	20240201	22850	-7.88	20240429	12010	75.27	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
118	20240509	120739	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-550	5	-2.53	1555114900	72739	45.12	21550	21950	20950	28250	15250	21750	21379.27	3.46	0	-5488	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2316	21.03	1.36	12	0.67	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
119	20240509	110727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21450	-300	5	-1.38	1257140250	58743	36.44	21550	21950	20950	28250	15250	21750	21400.54	3.46	0	-5922	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2343	21.28	1.37	12	0.54	1008.00	15609.00	22850	20240429	-6.13	12010	20230515	78.60	22850	-6.13	20240429	13500	58.89	20240201	22850	-6.13	20240429	12010	78.60	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
120	20240509	100730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	-400	5	-1.84	616903950	28473	17.66	21550	21950	21350	28250	15250	21750	21666.21	3.46	0	-3037	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2332	21.18	1.37	12	0.26	1008.00	15609.00	22850	20240429	-6.56	12010	20230515	77.77	22850	-6.56	20240429	13500	58.15	20240201	22850	-6.56	20240429	12010	77.77	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
121	20240509	090727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	-100	5	-0.46	74355150	3446	2.14	21550	21750	21400	28250	15250	21750	21576.07	3.46	0	406	22983	22366	21883	21266	20783	22300	21200	55	6500	500	16090	50	1	10924243	2365	21.48	1.39	12	0.03	1008.00	15609.00	22850	20240429	-5.25	12010	20230515	80.27	22850	-5.25	20240429	13500	60.37	20240201	22850	-5.25	20240429	12010	80.27	20230515	3.52	N	160980	500	54 억		378404	N	N	0	N	00	N
122	20240508	160722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	150	2	0.69	3504030450	159861	104.51	21750	22500	21400	28050	15150	21600	21919.50	3.80	0	-35542	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2376	21.58	1.39	12	1.46	1008.00	15609.00	22850	20240429	-4.81	12010	20230515	81.10	22850	-4.81	20240429	13500	61.11	20240201	22850	-4.81	20240429	12010	81.10	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
123	20240508	150728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	250	2	1.16	3285825300	149860	97.97	21750	22500	21400	28050	15150	21600	21925.97	3.80	0	-32323	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2387	21.68	1.40	12	1.37	1008.00	15609.00	22850	20240429	-4.38	12010	20230515	81.93	22850	-4.38	20240429	13500	61.85	20240201	22850	-4.38	20240429	12010	81.93	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
124	20240508	140721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21750	150	2	0.69	2915342950	132851	86.85	21750	22500	21400	28050	15150	21600	21944.46	3.80	0	-26942	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2376	21.58	1.39	12	1.22	1008.00	15609.00	22850	20240429	-4.81	12010	20230515	81.10	22850	-4.81	20240429	13500	61.11	20240201	22850	-4.81	20240429	12010	81.10	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
125	20240508	130719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21600	0	3	0.00	2790418150	127094	83.09	21750	22500	21400	28050	15150	21600	21955.55	3.80	0	-25725	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2360	21.43	1.38	12	1.16	1008.00	15609.00	22850	20240429	-5.47	12010	20230515	79.85	22850	-5.47	20240429	13500	60.00	20240201	22850	-5.47	20240429	12010	79.85	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
126	20240508	120719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21650	50	2	0.23	2679532300	121957	79.73	21750	22500	21400	28050	15150	21600	21971.12	3.80	0	-23099	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2365	21.48	1.39	12	1.12	1008.00	15609.00	22850	20240429	-5.25	12010	20230515	80.27	22850	-5.25	20240429	13500	60.37	20240201	22850	-5.25	20240429	12010	80.27	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
127	20240508	110758	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21850	250	2	1.16	2252172500	102179	66.80	21750	22500	21400	28050	15150	21600	22041.44	3.80	0	-14165	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2387	21.68	1.40	12	0.94	1008.00	15609.00	22850	20240429	-4.38	12010	20230515	81.93	22850	-4.38	20240429	13500	61.85	20240201	22850	-4.38	20240429	12010	81.93	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
128	20240508	100728	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21800	200	2	0.93	1744101350	78892	51.58	21750	22500	21400	28050	15150	21600	22107.46	3.80	0	-8252	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2381	21.63	1.40	12	0.72	1008.00	15609.00	22850	20240429	-4.60	12010	20230515	81.52	22850	-4.60	20240429	13500	61.48	20240201	22850	-4.60	20240429	12010	81.52	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
129	20240508	090730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21500	-100	5	-0.46	121811900	5643	3.69	21750	21800	21400	28050	15150	21600	21586.37	3.80	0	-2781	22833	22216	21383	20766	19933	21800	20350	55	6450	500	15980	50	1	10924243	2349	21.33	1.38	12	0.05	1008.00	15609.00	22850	20240429	-5.91	12010	20230515	79.02	22850	-5.91	20240429	13500	59.26	20240201	22850	-5.91	20240429	12010	79.02	20230515	3.45	N	160980	500	54 억		414914	N	N	0	N	00	N
130	20240503	160743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-400	5	-1.86	2606535800	122895	93.25	21850	21950	20750	28000	15100	21550	21209.28	3.88	0	-18862	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2310	20.98	1.35	12	1.12	1008.00	15609.00	22850	20240429	-7.44	12010	20230515	76.10	22850	-7.44	20240429	13500	56.67	20240201	22850	-7.44	20240429	12010	76.10	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
131	20240503	150742	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-450	5	-2.09	2481246300	116955	88.74	21850	21950	20750	28000	15100	21550	21215.14	3.88	0	-20894	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2305	20.93	1.35	12	1.07	1008.00	15609.00	22850	20240429	-7.66	12010	20230515	75.69	22850	-7.66	20240429	13500	56.30	20240201	22850	-7.66	20240429	12010	75.69	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
132	20240503	140743	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	-350	5	-1.62	2155438800	101575	77.07	21850	21950	20750	28000	15100	21550	21219.88	3.88	0	-17609	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2316	21.03	1.36	12	0.93	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
133	20240503	130744	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21250	-300	5	-1.39	1999123650	94193	71.47	21850	21950	20750	28000	15100	21550	21223.38	3.88	0	-14015	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2321	21.08	1.36	12	0.86	1008.00	15609.00	22850	20240429	-7.00	12010	20230515	76.94	22850	-7.00	20240429	13500	57.41	20240201	22850	-7.00	20240429	12010	76.94	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
134	20240503	120740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20850	-700	5	-3.25	1618604000	76160	57.79	21850	21950	20750	28000	15100	21550	21252.33	3.88	0	-10974	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2278	20.68	1.34	12	0.70	1008.00	15609.00	22850	20240429	-8.75	12010	20230515	73.61	22850	-8.75	20240429	13500	54.44	20240201	22850	-8.75	20240429	12010	73.61	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
135	20240503	110740	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	20900	-650	5	-3.02	1324667450	62080	47.11	21850	21950	20900	28000	15100	21550	21337.76	3.88	0	-9813	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2283	20.73	1.34	12	0.57	1008.00	15609.00	22850	20240429	-8.53	12010	20230515	74.02	22850	-8.53	20240429	13500	54.81	20240201	22850	-8.53	20240429	12010	74.02	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
136	20240503	100736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21350	-200	5	-0.93	909777150	42441	32.20	21850	21950	21000	28000	15100	21550	21436.04	3.88	0	-7927	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2332	21.18	1.37	12	0.39	1008.00	15609.00	22850	20240429	-6.56	12010	20230515	77.77	22850	-6.56	20240429	13500	58.15	20240201	22850	-6.56	20240429	12010	77.77	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
137	20240503	090736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21700	150	2	0.70	312539150	14412	10.94	21850	21950	21450	28000	15100	21550	21686.89	3.88	0	-3979	22550	22050	21350	20850	20150	22300	21100	55	6450	500	15940	50	1	10924243	2371	21.53	1.39	12	0.13	1008.00	15609.00	22850	20240429	-5.03	12010	20230515	80.68	22850	-5.03	20240429	13500	60.74	20240201	22850	-5.03	20240429	12010	80.68	20230515	3.74	N	160980	500	54 억		424391	N	N	0	N	00	N
138	20240502	160731	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21550	350	2	1.65	2786108150	130871	50.64	20650	21850	20650	27550	14850	21200	21288.85	3.91	0	-1961	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2354	21.38	1.38	12	1.20	1008.00	15609.00	22850	20240429	-5.69	12010	20230515	79.43	22850	-5.69	20240429	13500	59.63	20240201	22850	-5.69	20240429	12010	79.43	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
139	20240502	150735	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21400	200	2	0.94	2611358300	122743	47.50	20650	21850	20650	27550	14850	21200	21275.40	3.91	0	811	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2338	21.23	1.37	12	1.12	1008.00	15609.00	22850	20240429	-6.35	12010	20230515	78.18	22850	-6.35	20240429	13500	58.52	20240201	22850	-6.35	20240429	12010	78.18	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
140	20240502	140732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	0	3	0.00	1629226750	77106	29.84	20650	21400	20650	27550	14850	21200	21129.12	3.91	0	1394	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2316	21.03	1.36	12	0.71	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
141	20240502	130729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21200	0	3	0.00	1412682400	66837	25.86	20650	21400	20650	27550	14850	21200	21135.62	3.91	0	1641	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2316	21.03	1.36	12	0.61	1008.00	15609.00	22850	20240429	-7.22	12010	20230515	76.52	22850	-7.22	20240429	13500	57.04	20240201	22850	-7.22	20240429	12010	76.52	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
142	20240502	120727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-50	5	-0.24	1268615800	60034	23.23	20650	21400	20650	27550	14850	21200	21130.89	3.91	0	2461	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2310	20.98	1.35	12	0.55	1008.00	15609.00	22850	20240429	-7.44	12010	20230515	76.10	22850	-7.44	20240429	13500	56.67	20240201	22850	-7.44	20240429	12010	76.10	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
143	20240502	110726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21150	-50	5	-0.24	1157075900	54758	21.19	20650	21400	20650	27550	14850	21200	21129.91	3.91	0	1808	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2310	20.98	1.35	12	0.50	1008.00	15609.00	22850	20240429	-7.44	12010	20230515	76.10	22850	-7.44	20240429	13500	56.67	20240201	22850	-7.44	20240429	12010	76.10	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
144	20240502	100724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21300	100	2	0.47	812333000	38454	14.88	20650	21400	20650	27550	14850	21200	21123.54	3.91	0	-239	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2327	21.13	1.36	12	0.35	1008.00	15609.00	22850	20240429	-6.78	12010	20230515	77.35	22850	-6.78	20240429	13500	57.78	20240201	22850	-6.78	20240429	12010	77.35	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N
145	20240502	090725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	21100	-100	5	-0.47	199736050	9556	3.70	20650	21150	20650	27550	14850	21200	20880.44	3.91	0	1458	23000	22100	21050	20150	19100	21575	19625	55	6350	500	15680	50	1	10924243	2305	20.93	1.35	12	0.09	1008.00	15609.00	22850	20240429	-7.66	12010	20230515	75.69	22850	-7.66	20240429	13500	56.30	20240201	22850	-7.66	20240429	12010	75.69	20230515	3.57	N	160980	500	54 억		427519	N	N	0	N	00	N