KissMeData/038060/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	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-13	5	-1.01	172736242	134732	56.84	1285	1314	1270	1670	900	1285	1282.07	5.19	0	-11248	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	612	15.33	0.59	12	0.28	83.00	2163.00	1809	20230612	-29.68	1049	20240419	21.26	1439	-11.61	20240111	1049	21.26	20240419	1809	-29.68	20230612	1049	21.26	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
3	20240531	150450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-15	5	-1.17	162359195	126574	53.40	1285	1314	1270	1670	900	1285	1282.72	5.19	0	-10794	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	611	15.30	0.59	12	0.26	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
4	20240531	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-11	5	-0.86	152325659	118703	50.08	1285	1314	1270	1670	900	1285	1283.25	5.19	0	-5992	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	613	15.35	0.59	12	0.25	83.00	2163.00	1809	20230612	-29.57	1049	20240419	21.45	1439	-11.47	20240111	1049	21.45	20240419	1809	-29.57	20230612	1049	21.45	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
5	20240531	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-15	5	-1.17	142640427	111081	46.86	1285	1314	1270	1670	900	1285	1284.11	5.19	0	-5366	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	611	15.30	0.59	12	0.23	83.00	2163.00	1809	20230612	-29.80	1049	20240419	21.07	1439	-11.74	20240111	1049	21.07	20240419	1809	-29.80	20230612	1049	21.07	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
6	20240531	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-7	5	-0.54	126726356	98569	41.58	1285	1314	1273	1670	900	1285	1285.66	5.19	0	-1663	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	615	15.40	0.59	12	0.20	83.00	2163.00	1809	20230612	-29.35	1049	20240419	21.83	1439	-11.19	20240111	1049	21.83	20240419	1809	-29.35	20230612	1049	21.83	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
7	20240531	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	-8	5	-0.62	113091273	87872	37.07	1285	1314	1275	1670	900	1285	1287.00	5.19	0	-2227	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	614	15.39	0.59	12	0.18	83.00	2163.00	1809	20230612	-29.41	1049	20240419	21.73	1439	-11.26	20240111	1049	21.73	20240419	1809	-29.41	20230612	1049	21.73	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
8	20240531	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	2	2	0.16	53463124	41383	17.46	1285	1314	1275	1670	900	1285	1291.91	5.19	0	1568	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	619	15.51	0.60	12	0.09	83.00	2163.00	1809	20230612	-28.86	1049	20240419	22.69	1439	-10.56	20240111	1049	22.69	20240419	1809	-28.86	20230612	1049	22.69	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
9	20240531	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	5	2	0.39	7141207	5582	2.35	1285	1290	1275	1670	900	1285	1279.33	5.19	0	2608	1355	1320	1295	1260	1235	1337	1277	241	385	500	870	1	1	48103069	621	15.54	0.60	12	0.01	83.00	2163.00	1809	20230612	-28.69	1049	20240419	22.97	1439	-10.35	20240111	1049	22.97	20240419	1809	-28.69	20230612	1049	22.97	20240419	0.38	N	038060	500	240 억		2496663	N	N	0	N	00	N
10	20240530	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	-15	5	-1.15	307793724	236017	17.00	1270	1330	1270	1690	910	1300	1304.13	5.14	0	21661	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	618	15.48	0.59	12	0.49	83.00	2163.00	1809	20230612	-28.97	1049	20240419	22.50	1439	-10.70	20240111	1049	22.50	20240419	1809	-28.97	20230612	1049	22.50	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
11	20240530	150450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	-1	5	-0.08	297620430	228120	16.43	1270	1330	1270	1690	910	1300	1304.67	5.14	0	21685	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	625	15.65	0.60	12	0.47	83.00	2163.00	1809	20230612	-28.19	1049	20240419	23.83	1439	-9.73	20240111	1049	23.83	20240419	1809	-28.19	20230612	1049	23.83	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
12	20240530	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	2	2	0.15	276602935	211886	15.26	1270	1330	1270	1690	910	1300	1305.43	5.14	0	22364	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	626	15.69	0.60	12	0.44	83.00	2163.00	1809	20230612	-28.03	1049	20240419	24.12	1439	-9.52	20240111	1049	24.12	20240419	1809	-28.03	20230612	1049	24.12	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
13	20240530	130451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	0	3	0.00	258148723	197679	14.24	1270	1330	1270	1690	910	1300	1305.90	5.14	0	22330	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	625	15.66	0.60	12	0.41	83.00	2163.00	1809	20230612	-28.14	1049	20240419	23.93	1439	-9.66	20240111	1049	23.93	20240419	1809	-28.14	20230612	1049	23.93	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
14	20240530	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1297	-3	5	-0.23	254776945	195080	14.05	1270	1330	1270	1690	910	1300	1306.01	5.14	0	23451	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	624	15.63	0.60	12	0.41	83.00	2163.00	1809	20230612	-28.30	1049	20240419	23.64	1439	-9.87	20240111	1049	23.64	20240419	1809	-28.30	20230612	1049	23.64	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
15	20240530	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1293	-7	5	-0.54	240107476	183751	13.24	1270	1330	1270	1690	910	1300	1306.70	5.14	0	24721	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	622	15.58	0.60	12	0.38	83.00	2163.00	1809	20230612	-28.52	1049	20240419	23.26	1439	-10.15	20240111	1049	23.26	20240419	1809	-28.52	20230612	1049	23.26	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
16	20240530	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	-4	5	-0.31	228089790	174470	12.57	1270	1330	1270	1690	910	1300	1307.33	5.14	0	21207	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	623	15.61	0.60	12	0.36	83.00	2163.00	1809	20230612	-28.36	1049	20240419	23.55	1439	-9.94	20240111	1049	23.55	20240419	1809	-28.36	20230612	1049	23.55	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
17	20240530	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	-13	5	-1.00	24281949	19024	1.37	1270	1292	1270	1690	910	1300	1276.38	5.14	0	1732	1480	1389	1316	1225	1152	1435	1271	241	390	500	880	1	1	48103069	619	15.51	0.60	12	0.04	83.00	2163.00	1809	20230612	-28.86	1049	20240419	22.69	1439	-10.56	20240111	1049	22.69	20240419	1809	-28.86	20230612	1049	22.69	20240419	0.38	N	038060	500	240 억		2474519	N	N	0	N	00	N
18	20240529	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	17	2	1.33	1841138204	1377312	319.19	1243	1407	1243	1667	899	1283	1336.83	5.04	0	51512	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	625	15.66	0.60	12	2.86	83.00	2163.00	1809	20230612	-28.14	1049	20240419	23.93	1439	-9.66	20240111	1049	23.93	20240419	1809	-28.14	20230612	1049	23.93	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
19	20240529	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	28	2	2.18	1410772400	1043742	241.89	1243	1407	1243	1667	899	1283	1351.65	5.04	0	27839	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	631	15.80	0.61	12	2.17	83.00	2163.00	1809	20230612	-27.53	1049	20240419	24.98	1439	-8.90	20240111	1049	24.98	20240419	1809	-27.53	20230612	1049	24.98	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
20	20240529	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	28	2	2.18	295082699	227801	52.79	1243	1321	1243	1667	899	1283	1295.35	5.04	0	16351	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	631	15.80	0.61	12	0.47	83.00	2163.00	1809	20230612	-27.53	1049	20240419	24.98	1439	-8.90	20240111	1049	24.98	20240419	1809	-27.53	20230612	1049	24.98	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
21	20240529	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	28	2	2.18	281671014	217577	50.42	1243	1321	1243	1667	899	1283	1294.58	5.04	0	15977	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	631	15.80	0.61	12	0.45	83.00	2163.00	1809	20230612	-27.53	1049	20240419	24.98	1439	-8.90	20240111	1049	24.98	20240419	1809	-27.53	20230612	1049	24.98	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
22	20240529	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	17	2	1.33	254878915	197200	45.70	1243	1317	1243	1667	899	1283	1292.49	5.04	0	17815	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	625	15.66	0.60	12	0.41	83.00	2163.00	1809	20230612	-28.14	1049	20240419	23.93	1439	-9.66	20240111	1049	23.93	20240419	1809	-28.14	20230612	1049	23.93	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
23	20240529	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	30	2	2.34	198694935	154245	35.75	1243	1313	1243	1667	899	1283	1288.18	5.04	0	9836	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	632	15.82	0.61	12	0.32	83.00	2163.00	1809	20230612	-27.42	1049	20240419	25.17	1439	-8.76	20240111	1049	25.17	20240419	1809	-27.42	20230612	1049	25.17	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
24	20240529	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1291	8	2	0.62	131429685	102566	23.77	1243	1310	1243	1667	899	1283	1281.42	5.04	0	288	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	621	15.55	0.60	12	0.21	83.00	2163.00	1809	20230612	-28.63	1049	20240419	23.07	1439	-10.28	20240111	1049	23.07	20240419	1809	-28.63	20230612	1049	23.07	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
25	20240529	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1274	-9	5	-0.70	41650281	33212	7.70	1243	1278	1243	1667	899	1283	1254.07	5.04	0	2359	1353	1318	1265	1230	1177	1335	1247	241	384	500	870	1	1	48103069	613	15.35	0.59	12	0.07	83.00	2163.00	1809	20230612	-29.57	1049	20240419	21.45	1439	-11.47	20240111	1049	21.45	20240419	1809	-29.57	20230612	1049	21.45	20240419	0.38	N	038060	500	240 억		2423843	N	N	0	N	00	N
26	20240528	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	71	2	5.86	544818105	431125	1392.52	1220	1300	1212	1575	849	1212	1263.71	4.91	0	60288	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	617	15.46	0.59	12	0.90	83.00	2163.00	1810	20230519	-29.12	1049	20240419	22.31	1439	-10.84	20240111	1049	22.31	20240419	1809	-29.08	20230612	1049	22.31	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
27	20240528	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	68	2	5.61	522678376	413832	1336.67	1220	1300	1212	1575	849	1212	1263.02	4.91	0	55257	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	616	15.42	0.59	12	0.86	83.00	2163.00	1810	20230519	-29.28	1049	20240419	22.02	1439	-11.05	20240111	1049	22.02	20240419	1809	-29.24	20230612	1049	22.02	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
28	20240528	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	68	2	5.61	499874716	396032	1279.17	1220	1300	1212	1575	849	1212	1262.21	4.91	0	53878	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	616	15.42	0.59	12	0.82	83.00	2163.00	1810	20230519	-29.28	1049	20240419	22.02	1439	-11.05	20240111	1049	22.02	20240419	1809	-29.24	20230612	1049	22.02	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
29	20240528	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	65	2	5.36	484014904	383643	1239.16	1220	1300	1212	1575	849	1212	1261.63	4.91	0	53753	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	614	15.39	0.59	12	0.80	83.00	2163.00	1810	20230519	-29.45	1049	20240419	21.73	1439	-11.26	20240111	1049	21.73	20240419	1809	-29.41	20230612	1049	21.73	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
30	20240528	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	67	2	5.53	427681276	339321	1096.00	1220	1300	1212	1575	849	1212	1260.40	4.91	0	54350	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	615	15.41	0.59	12	0.71	83.00	2163.00	1810	20230519	-29.34	1049	20240419	21.93	1439	-11.12	20240111	1049	21.93	20240419	1809	-29.30	20230612	1049	21.93	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
31	20240528	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	54	2	4.46	413746120	328344	1060.54	1220	1300	1212	1575	849	1212	1260.10	4.91	0	49564	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	609	15.25	0.59	12	0.68	83.00	2163.00	1810	20230519	-30.06	1049	20240419	20.69	1439	-12.02	20240111	1049	20.69	20240419	1809	-30.02	20230612	1049	20.69	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
32	20240528	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1294	82	2	6.77	248012303	198724	641.87	1220	1294	1212	1575	849	1212	1248.02	4.91	0	50851	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	622	15.59	0.60	12	0.41	83.00	2163.00	1810	20230519	-28.51	1049	20240419	23.36	1439	-10.08	20240111	1049	23.36	20240419	1809	-28.47	20230612	1049	23.36	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
33	20240528	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	12	2	0.99	48731410	39861	128.75	1220	1229	1212	1575	849	1212	1222.53	4.91	0	17649	1222	1217	1209	1204	1196	1219	1206	241	363	500	820	1	1	48103069	589	14.75	0.57	12	0.08	83.00	2163.00	1810	20230519	-32.38	1049	20240419	16.68	1439	-14.94	20240111	1049	16.68	20240419	1809	-32.34	20230612	1049	16.68	20240419	0.38	N	038060	500	240 억		2363959	N	N	0	N	00	N
34	20240527	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	6	2	0.50	37324592	30935	49.48	1206	1214	1201	1567	845	1206	1206.55	4.92	0	-2904	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	583	14.60	0.56	12	0.06	83.00	2163.00	1810	20230519	-33.04	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1809	-33.00	20230612	1049	15.54	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
35	20240527	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	7	2	0.58	33919002	28126	44.99	1206	1213	1201	1567	845	1206	1205.97	4.92	0	-2748	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	583	14.61	0.56	12	0.06	83.00	2163.00	1810	20230519	-32.98	1049	20240419	15.63	1439	-15.71	20240111	1049	15.63	20240419	1809	-32.95	20230612	1049	15.63	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
36	20240527	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-3	5	-0.25	19629257	16299	26.07	1206	1210	1201	1567	845	1206	1204.32	4.92	0	-2157	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	579	14.49	0.56	12	0.03	83.00	2163.00	1810	20230519	-33.54	1049	20240419	14.68	1439	-16.40	20240111	1049	14.68	20240419	1809	-33.50	20230612	1049	14.68	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
37	20240527	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	-4	5	-0.33	15581895	12934	20.69	1206	1210	1201	1567	845	1206	1204.72	4.92	0	-795	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	578	14.48	0.56	12	0.03	83.00	2163.00	1810	20230519	-33.59	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1809	-33.55	20230612	1049	14.59	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
38	20240527	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-5	5	-0.41	9342665	7750	12.40	1206	1210	1201	1567	845	1206	1205.51	4.92	0	-795	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	578	14.47	0.56	12	0.02	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1809	-33.61	20230612	1049	14.49	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
39	20240527	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	0	3	0.00	4551145	3772	6.03	1206	1210	1203	1567	845	1206	1206.56	4.92	0	164	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	580	14.53	0.56	12	0.01	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1809	-33.33	20230612	1049	14.97	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
40	20240527	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	1	2	0.08	3554814	2947	4.71	1206	1210	1203	1567	845	1206	1206.25	4.92	0	164	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	581	14.54	0.56	12	0.01	83.00	2163.00	1810	20230519	-33.31	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1809	-33.28	20230612	1049	15.06	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
41	20240527	090444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-1	5	-0.08	244817	203	0.32	1206	1206	1205	1567	845	1206	1206.00	4.92	0	0	1232	1219	1202	1189	1172	1225	1195	241	361	500	820	1	1	48103069	580	14.52	0.56	12	0.00	83.00	2163.00	1810	20230519	-33.43	1049	20240419	14.87	1439	-16.26	20240111	1049	14.87	20240419	1809	-33.39	20230612	1049	14.87	20240419	0.38	N	038060	500	240 억		2366863	N	N	0	N	00	N
42	20240524	160423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	20	2	1.69	75331553	62498	66.89	1185	1215	1185	1541	831	1186	1205.34	4.91	0	6300	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	580	14.53	0.56	12	0.13	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1809	-33.33	20230612	1049	14.97	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
43	20240524	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	22	2	1.85	67282211	55842	59.76	1185	1215	1185	1541	831	1186	1204.87	4.91	0	6078	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	581	14.55	0.56	12	0.12	83.00	2163.00	1810	20230519	-33.26	1049	20240419	15.16	1439	-16.05	20240111	1049	15.16	20240419	1809	-33.22	20230612	1049	15.16	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
44	20240524	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	24	2	2.02	60103473	49912	53.42	1185	1215	1185	1541	831	1186	1204.19	4.91	0	5947	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	582	14.58	0.56	12	0.10	83.00	2163.00	1810	20230519	-33.15	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1809	-33.11	20230612	1049	15.35	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
45	20240524	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	23	2	1.94	57096825	47424	50.76	1185	1215	1185	1541	831	1186	1203.96	4.91	0	5648	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	582	14.57	0.56	12	0.10	83.00	2163.00	1810	20230519	-33.20	1049	20240419	15.25	1439	-15.98	20240111	1049	15.25	20240419	1809	-33.17	20230612	1049	15.25	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
46	20240524	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	20	2	1.69	47140456	39174	41.93	1185	1215	1185	1541	831	1186	1203.36	4.91	0	2996	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	580	14.53	0.56	12	0.08	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1809	-33.33	20230612	1049	14.97	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
47	20240524	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	20	2	1.69	38579789	32068	34.32	1185	1215	1185	1541	831	1186	1203.06	4.91	0	525	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	580	14.53	0.56	12	0.07	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1809	-33.33	20230612	1049	14.97	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
48	20240524	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	26	2	2.19	31441322	26128	27.96	1185	1215	1185	1541	831	1186	1203.36	4.91	0	-790	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	583	14.60	0.56	12	0.05	83.00	2163.00	1810	20230519	-33.04	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1809	-33.00	20230612	1049	15.54	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
49	20240524	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	9	2	0.76	1332377	1124	1.20	1185	1195	1185	1541	831	1186	1185.39	4.91	0	-144	1249	1217	1171	1139	1093	1194	1116	241	355	500	800	1	1	48103069	575	14.40	0.55	12	0.00	83.00	2163.00	1810	20230519	-33.98	1049	20240419	13.92	1439	-16.96	20240111	1049	13.92	20240419	1809	-33.94	20230612	1049	13.92	20240419	0.38	N	038060	500	240 억		2360545	N	N	0	N	00	N
50	20240523	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	-9	5	-0.75	110145460	93285	277.31	1203	1203	1125	1553	837	1195	1180.74	4.90	0	2699	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	571	14.29	0.55	12	0.19	83.00	2163.00	1810	20230519	-34.48	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1809	-34.44	20230612	1049	13.06	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
51	20240523	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	1	2	0.08	108311428	91739	272.72	1203	1203	1125	1553	837	1195	1180.65	4.90	0	2702	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	575	14.41	0.55	12	0.19	83.00	2163.00	1810	20230519	-33.92	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1809	-33.89	20230612	1049	14.01	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
52	20240523	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-4	5	-0.33	87031956	73740	219.21	1203	1203	1125	1553	837	1195	1180.25	4.90	0	3323	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	573	14.35	0.55	12	0.15	83.00	2163.00	1810	20230519	-34.20	1049	20240419	13.54	1439	-17.23	20240111	1049	13.54	20240419	1809	-34.16	20230612	1049	13.54	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
53	20240523	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-7	5	-0.59	59666158	50697	150.71	1203	1203	1125	1553	837	1195	1176.92	4.90	0	928	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	571	14.31	0.55	12	0.11	83.00	2163.00	1810	20230519	-34.36	1049	20240419	13.25	1439	-17.44	20240111	1049	13.25	20240419	1809	-34.33	20230612	1049	13.25	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
54	20240523	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-7	5	-0.59	58419847	49653	147.61	1203	1203	1125	1553	837	1195	1176.56	4.90	0	988	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	571	14.31	0.55	12	0.10	83.00	2163.00	1810	20230519	-34.36	1049	20240419	13.25	1439	-17.44	20240111	1049	13.25	20240419	1809	-34.33	20230612	1049	13.25	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
55	20240523	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-6	5	-0.50	56193819	47780	142.04	1203	1203	1125	1553	837	1195	1176.09	4.90	0	1274	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	572	14.33	0.55	12	0.10	83.00	2163.00	1810	20230519	-34.31	1049	20240419	13.35	1439	-17.37	20240111	1049	13.35	20240419	1809	-34.27	20230612	1049	13.35	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
56	20240523	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	-24	5	-2.01	43441572	36934	109.80	1203	1203	1125	1553	837	1195	1176.19	4.90	0	939	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	563	14.11	0.54	12	0.08	83.00	2163.00	1810	20230519	-35.30	1049	20240419	11.63	1439	-18.62	20240111	1049	11.63	20240419	1809	-35.27	20230612	1049	11.63	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
57	20240523	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	4	2	0.33	14396	12	0.04	1203	1203	1199	1553	837	1195	1199.67	4.90	0	0	1215	1205	1198	1188	1181	1201	1184	241	358	500	810	1	1	48103069	577	14.45	0.55	12	0.00	83.00	2163.00	1810	20230519	-33.76	1049	20240419	14.30	1439	-16.68	20240111	1049	14.30	20240419	1809	-33.72	20230612	1049	14.30	20240419	0.38	N	038060	500	240 억		2357846	N	N	0	N	00	N
58	20240522	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-6	5	-0.50	40297292	33638	57.78	1200	1208	1191	1561	841	1201	1197.97	4.90	0	1732	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	575	14.40	0.55	12	0.07	83.00	2163.00	1810	20230519	-33.98	1049	20240419	13.92	1439	-16.96	20240111	1049	13.92	20240419	1809	-33.94	20230612	1049	13.92	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
59	20240522	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	-3	5	-0.25	38364367	32021	55.00	1200	1208	1191	1561	841	1201	1198.10	4.90	0	1566	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	576	14.43	0.55	12	0.07	83.00	2163.00	1810	20230519	-33.81	1049	20240419	14.20	1439	-16.75	20240111	1049	14.20	20240419	1809	-33.78	20230612	1049	14.20	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
60	20240522	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-1	5	-0.08	30477058	25415	43.65	1200	1208	1194	1561	841	1201	1199.18	4.90	0	2202	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	577	14.46	0.55	12	0.05	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1809	-33.67	20230612	1049	14.39	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
61	20240522	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	1	2	0.08	22543899	18782	32.26	1200	1208	1194	1561	841	1201	1200.29	4.90	0	1632	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	578	14.48	0.56	12	0.04	83.00	2163.00	1810	20230519	-33.59	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1809	-33.55	20230612	1049	14.59	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
62	20240522	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	3	2	0.25	21238547	17695	30.39	1200	1208	1194	1561	841	1201	1200.26	4.90	0	2196	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	579	14.51	0.56	12	0.04	83.00	2163.00	1810	20230519	-33.48	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1809	-33.44	20230612	1049	14.78	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
63	20240522	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	5	2	0.42	20690257	17238	29.61	1200	1208	1194	1561	841	1201	1200.27	4.90	0	2057	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	580	14.53	0.56	12	0.04	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1809	-33.33	20230612	1049	14.97	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
64	20240522	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-1	5	-0.08	4109058	3427	5.89	1200	1201	1197	1561	841	1201	1199.02	4.90	0	341	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	577	14.46	0.55	12	0.01	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1809	-33.67	20230612	1049	14.39	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
65	20240522	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-1	5	-0.08	423600	353	0.61	1200	1200	1200	1561	841	1201	1200.00	4.90	0	-350	1209	1204	1200	1195	1191	1203	1194	241	360	500	810	1	1	48103069	577	14.46	0.55	12	0.00	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1809	-33.67	20230612	1049	14.39	20240419	0.38	N	038060	500	240 억		2356114	N	N	0	N	00	N
66	20240521	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	1	2	0.08	69951670	58222	79.99	1204	1205	1196	1560	840	1200	1201.46	4.92	0	-10016	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	578	14.47	0.56	12	0.12	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1809	-33.61	20230612	1049	14.49	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
67	20240521	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	4	2	0.33	68116517	56694	77.89	1204	1205	1196	1560	840	1200	1201.48	4.92	0	-9616	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	579	14.51	0.56	12	0.12	83.00	2163.00	1810	20230519	-33.48	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1809	-33.44	20230612	1049	14.78	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
68	20240521	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	4	2	0.33	43369263	36097	49.59	1204	1205	1196	1560	840	1200	1201.46	4.92	0	-8663	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	579	14.51	0.56	12	0.08	83.00	2163.00	1810	20230519	-33.48	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1809	-33.44	20230612	1049	14.78	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
69	20240521	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	3	2	0.25	41838753	34825	47.84	1204	1205	1196	1560	840	1200	1201.40	4.92	0	-8053	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	579	14.49	0.56	12	0.07	83.00	2163.00	1810	20230519	-33.54	1049	20240419	14.68	1439	-16.40	20240111	1049	14.68	20240419	1809	-33.50	20230612	1049	14.68	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
70	20240521	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	3	2	0.25	25166417	20956	28.79	1204	1205	1196	1560	840	1200	1200.92	4.92	0	-2029	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	579	14.49	0.56	12	0.04	83.00	2163.00	1810	20230519	-33.54	1049	20240419	14.68	1439	-16.40	20240111	1049	14.68	20240419	1809	-33.50	20230612	1049	14.68	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
71	20240521	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	2	2	0.17	19260808	16042	22.04	1204	1205	1196	1560	840	1200	1200.65	4.92	0	-1390	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	578	14.48	0.56	12	0.03	83.00	2163.00	1810	20230519	-33.59	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1809	-33.55	20230612	1049	14.59	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
72	20240521	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	1	2	0.08	11519517	9594	13.18	1204	1205	1198	1560	840	1200	1200.70	4.92	0	226	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	578	14.47	0.56	12	0.02	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1809	-33.61	20230612	1049	14.49	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
73	20240521	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	1824706	1520	2.09	1204	1205	1200	1560	840	1200	1200.46	4.92	0	-192	1230	1214	1193	1177	1156	1223	1186	241	360	500	810	1	1	48103069	577	14.46	0.55	12	0.00	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1809	-33.67	20230612	1049	14.39	20240419	0.37	N	038060	500	240 억		2366130	N	N	0	N	00	N
74	20240517	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-4	5	-0.34	76553995	63893	74.02	1198	1208	1190	1552	836	1194	1198.16	4.95	0	-2301	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	572	14.34	0.55	12	0.13	83.00	2163.00	1810	20230519	-34.25	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1810	-34.25	20230519	1049	13.44	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
75	20240517	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	7	2	0.59	34518497	28725	33.28	1198	1208	1198	1552	836	1194	1201.69	4.95	0	-1219	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	578	14.47	0.56	12	0.06	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1810	-33.65	20230519	1049	14.49	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
76	20240517	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	6	2	0.50	25079287	20860	24.17	1198	1208	1198	1552	836	1194	1202.27	4.95	0	-1882	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	577	14.46	0.55	12	0.04	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
77	20240517	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	6	2	0.50	23724423	19731	22.86	1198	1208	1198	1552	836	1194	1202.39	4.95	0	-1854	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	577	14.46	0.55	12	0.04	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
78	20240517	120414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	10	2	0.84	19561829	16263	18.84	1198	1208	1198	1552	836	1194	1202.84	4.95	0	-2032	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	579	14.51	0.56	12	0.03	83.00	2163.00	1810	20230519	-33.48	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1810	-33.48	20230519	1049	14.78	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
79	20240517	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1202	8	2	0.67	12049992	10004	11.59	1198	1208	1198	1552	836	1194	1204.52	4.95	0	-2383	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	578	14.48	0.56	12	0.02	83.00	2163.00	1810	20230519	-33.59	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1810	-33.59	20230519	1049	14.59	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
80	20240517	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	10	2	0.84	8958088	7428	8.61	1198	1208	1198	1552	836	1194	1205.99	4.95	0	-1911	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	579	14.51	0.56	12	0.02	83.00	2163.00	1810	20230519	-33.48	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1810	-33.48	20230519	1049	14.78	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
81	20240517	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	14	2	1.17	2551362	2114	2.45	1198	1208	1198	1552	836	1194	1206.89	4.95	0	-1361	1218	1205	1198	1185	1178	1202	1182	241	358	500	810	1	1	48103069	581	14.55	0.56	12	0.00	83.00	2163.00	1810	20230519	-33.26	1049	20240419	15.16	1439	-16.05	20240111	1049	15.16	20240419	1810	-33.26	20230519	1049	15.16	20240419	0.37	N	038060	500	240 억		2382180	N	N	0	N	00	N
82	20240516	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	-12	5	-1.00	103601106	86312	114.37	1200	1211	1191	1567	845	1206	1200.31	4.97	0	-6147	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	574	14.39	0.55	12	0.18	83.00	2163.00	1810	20230519	-34.03	1049	20240419	13.82	1439	-17.03	20240111	1049	13.82	20240419	1810	-34.03	20230519	1049	13.82	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
83	20240516	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-10	5	-0.83	95474205	79520	105.37	1200	1211	1191	1567	845	1206	1200.63	4.97	0	-5860	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	575	14.41	0.55	12	0.17	83.00	2163.00	1810	20230519	-33.92	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1810	-33.92	20230519	1049	14.01	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
84	20240516	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-11	5	-0.91	74992424	62355	82.62	1200	1211	1193	1567	845	1206	1202.67	4.97	0	-3136	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	575	14.40	0.55	12	0.13	83.00	2163.00	1810	20230519	-33.98	1049	20240419	13.92	1439	-16.96	20240111	1049	13.92	20240419	1810	-33.98	20230519	1049	13.92	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
85	20240516	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-5	5	-0.41	61347946	50962	67.53	1200	1211	1195	1567	845	1206	1203.80	4.97	0	306	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	578	14.47	0.56	12	0.11	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1810	-33.65	20230519	1049	14.49	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
86	20240516	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	2	2	0.17	51573825	42829	56.75	1200	1211	1195	1567	845	1206	1204.18	4.97	0	1403	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	581	14.55	0.56	12	0.09	83.00	2163.00	1810	20230519	-33.26	1049	20240419	15.16	1439	-16.05	20240111	1049	15.16	20240419	1810	-33.26	20230519	1049	15.16	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
87	20240516	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	3	2	0.25	45435640	37741	50.01	1200	1211	1195	1567	845	1206	1203.88	4.97	0	1135	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	582	14.57	0.56	12	0.08	83.00	2163.00	1810	20230519	-33.20	1049	20240419	15.25	1439	-15.98	20240111	1049	15.25	20240419	1810	-33.20	20230519	1049	15.25	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
88	20240516	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	3	2	0.25	27278833	22724	30.11	1200	1210	1195	1567	845	1206	1200.44	4.97	0	397	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	582	14.57	0.56	12	0.05	83.00	2163.00	1810	20230519	-33.20	1049	20240419	15.25	1439	-15.98	20240111	1049	15.25	20240419	1810	-33.20	20230519	1049	15.25	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
89	20240516	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-3	5	-0.25	2619896	2183	2.89	1200	1204	1200	1567	845	1206	1200.14	4.97	0	82	1223	1214	1197	1188	1171	1219	1193	241	361	500	820	1	1	48103069	579	14.49	0.56	12	0.00	83.00	2163.00	1810	20230519	-33.54	1049	20240419	14.68	1439	-16.40	20240111	1049	14.68	20240419	1810	-33.54	20230519	1049	14.68	20240419	0.37	N	038060	500	240 억		2389737	N	N	0	N	00	N
90	20240514	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	10	2	0.84	90473697	75468	66.98	1199	1206	1180	1554	838	1196	1198.83	5.00	0	-13465	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	580	14.53	0.56	12	0.16	83.00	2163.00	1810	20230519	-33.37	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1810	-33.37	20230519	1049	14.97	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
91	20240514	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	4	2	0.33	81289883	67834	60.20	1199	1206	1180	1554	838	1196	1198.36	5.00	0	-13054	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	577	14.46	0.55	12	0.14	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
92	20240514	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	4	2	0.33	77049446	64300	57.06	1199	1206	1180	1554	838	1196	1198.28	5.00	0	-13054	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	577	14.46	0.55	12	0.13	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
93	20240514	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	5	2	0.42	67837473	56623	50.25	1199	1206	1180	1554	838	1196	1198.06	5.00	0	-12908	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	578	14.47	0.56	12	0.12	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1810	-33.65	20230519	1049	14.49	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
94	20240514	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	4	2	0.33	49642594	41395	36.74	1199	1206	1185	1554	838	1196	1199.24	5.00	0	-9569	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	577	14.46	0.55	12	0.09	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
95	20240514	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	1	2	0.08	40706342	33942	30.12	1199	1206	1185	1554	838	1196	1199.29	5.00	0	-6822	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	576	14.42	0.55	12	0.07	83.00	2163.00	1810	20230519	-33.87	1049	20240419	14.11	1439	-16.82	20240111	1049	14.11	20240419	1810	-33.87	20230519	1049	14.11	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
96	20240514	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	5	2	0.42	30430748	25366	22.51	1199	1206	1185	1554	838	1196	1199.67	5.00	0	-3916	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	578	14.47	0.56	12	0.05	83.00	2163.00	1810	20230519	-33.65	1049	20240419	14.49	1439	-16.54	20240111	1049	14.49	20240419	1810	-33.65	20230519	1049	14.49	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
97	20240514	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	0	3	0.00	2227610	1872	1.66	1199	1199	1187	1554	838	1196	1189.96	5.00	0	-367	1213	1204	1194	1185	1175	1199	1180	241	358	500	810	1	1	48103069	575	14.41	0.55	12	0.00	83.00	2163.00	1810	20230519	-33.92	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1810	-33.92	20230519	1049	14.01	20240419	0.37	N	038060	500	240 억		2403132	N	N	0	N	00	N
98	20240513	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	15	2	1.27	134523867	112477	109.38	1200	1203	1184	1535	827	1181	1196.01	5.03	0	-15823	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	575	14.41	0.55	12	0.23	83.00	2163.00	1810	20230519	-33.92	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1810	-33.92	20230519	1049	14.01	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
99	20240513	150416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	15	2	1.27	130511796	109118	106.11	1200	1203	1184	1535	827	1181	1196.06	5.03	0	-14019	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	575	14.41	0.55	12	0.23	83.00	2163.00	1810	20230519	-33.92	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1810	-33.92	20230519	1049	14.01	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
100	20240513	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	18	2	1.52	119812575	100138	97.38	1200	1203	1184	1535	827	1181	1196.47	5.03	0	-13048	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	577	14.45	0.55	12	0.21	83.00	2163.00	1810	20230519	-33.76	1049	20240419	14.30	1439	-16.68	20240111	1049	14.30	20240419	1810	-33.76	20230519	1049	14.30	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
101	20240513	130414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	19	2	1.61	109227687	91273	88.76	1200	1203	1184	1535	827	1181	1196.71	5.03	0	-13013	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	577	14.46	0.55	12	0.19	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
102	20240513	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	19	2	1.61	92522022	77344	75.21	1200	1203	1184	1535	827	1181	1196.24	5.03	0	-12723	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	577	14.46	0.55	12	0.16	83.00	2163.00	1810	20230519	-33.70	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1810	-33.70	20230519	1049	14.39	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
103	20240513	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	9	2	0.76	50117390	41948	40.79	1200	1202	1184	1535	827	1181	1194.75	5.03	0	-8997	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	572	14.34	0.55	12	0.09	83.00	2163.00	1810	20230519	-34.25	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1810	-34.25	20230519	1049	13.44	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
104	20240513	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1198	17	2	1.44	39115746	32718	31.82	1200	1202	1184	1535	827	1181	1195.54	5.03	0	-5969	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	576	14.43	0.55	12	0.07	83.00	2163.00	1810	20230519	-33.81	1049	20240419	14.20	1439	-16.75	20240111	1049	14.20	20240419	1810	-33.81	20230519	1049	14.20	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
105	20240513	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1197	16	2	1.35	6303684	5259	5.11	1200	1201	1185	1535	827	1181	1198.65	5.03	0	-1062	1201	1190	1176	1165	1151	1196	1171	241	354	500	800	1	1	48103069	576	14.42	0.55	12	0.01	83.00	2163.00	1810	20230519	-33.87	1049	20240419	14.11	1439	-16.82	20240111	1049	14.11	20240419	1810	-33.87	20230519	1049	14.11	20240419	0.37	N	038060	500	240 억		2418588	N	N	0	N	00	N
106	20240510	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1181	9	2	0.77	121261002	102832	83.51	1172	1187	1162	1523	821	1172	1179.21	5.05	0	-10607	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	568	14.23	0.55	12	0.21	83.00	2163.00	1810	20230519	-34.75	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1810	-34.75	20230519	1049	12.58	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
107	20240510	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	12	2	1.02	113382402	96165	78.10	1172	1187	1162	1523	821	1172	1179.04	5.05	0	-9423	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	570	14.27	0.55	12	0.20	83.00	2163.00	1810	20230519	-34.59	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1810	-34.59	20230519	1049	12.87	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
108	20240510	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	11	2	0.94	96761712	82114	66.69	1172	1187	1162	1523	821	1172	1178.38	5.05	0	-6697	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	569	14.25	0.55	12	0.17	83.00	2163.00	1810	20230519	-34.64	1049	20240419	12.77	1439	-17.79	20240111	1049	12.77	20240419	1810	-34.64	20230519	1049	12.77	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
109	20240510	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1182	10	2	0.85	87887548	74622	60.60	1172	1185	1162	1523	821	1172	1177.77	5.05	0	-5930	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	569	14.24	0.55	12	0.16	83.00	2163.00	1810	20230519	-34.70	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1810	-34.70	20230519	1049	12.68	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
110	20240510	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	8	2	0.68	79416093	67446	54.77	1172	1185	1162	1523	821	1172	1177.48	5.05	0	-3219	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	568	14.22	0.55	12	0.14	83.00	2163.00	1810	20230519	-34.81	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1810	-34.81	20230519	1049	12.49	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
111	20240510	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	8	2	0.68	62396415	53009	43.05	1172	1185	1162	1523	821	1172	1177.09	5.05	0	-1525	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	568	14.22	0.55	12	0.11	83.00	2163.00	1810	20230519	-34.81	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1810	-34.81	20230519	1049	12.49	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
112	20240510	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	3	2	0.26	38587643	32848	26.68	1172	1185	1162	1523	821	1172	1174.73	5.05	0	1316	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	565	14.16	0.54	12	0.07	83.00	2163.00	1810	20230519	-35.08	1049	20240419	12.01	1439	-18.35	20240111	1049	12.01	20240419	1810	-35.08	20230519	1049	12.01	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
113	20240510	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	-6	5	-0.51	3146407	2685	2.18	1172	1172	1166	1523	821	1172	1171.85	5.05	0	-2165	1228	1200	1160	1132	1092	1214	1146	241	351	500	790	1	1	48103069	561	14.05	0.54	12	0.01	83.00	2163.00	1810	20230519	-35.58	1049	20240419	11.15	1439	-18.97	20240111	1049	11.15	20240419	1810	-35.58	20230519	1049	11.15	20240419	0.41	N	038060	500	240 억		2429124	N	N	0	N	00	N
114	20240509	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	25	2	2.18	143243656	123112	99.44	1144	1188	1120	1491	803	1147	1163.52	5.04	0	5310	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	564	14.12	0.54	12	0.26	83.00	2163.00	1810	20230519	-35.25	1049	20240419	11.73	1439	-18.55	20240111	1049	11.73	20240419	1810	-35.25	20230519	1049	11.73	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
115	20240509	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	20	2	1.74	124121678	106771	86.24	1144	1188	1120	1491	803	1147	1162.50	5.04	0	4349	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	561	14.06	0.54	12	0.22	83.00	2163.00	1810	20230519	-35.52	1049	20240419	11.25	1439	-18.90	20240111	1049	11.25	20240419	1810	-35.52	20230519	1049	11.25	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
116	20240509	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	18	2	1.57	114115466	98185	79.30	1144	1188	1120	1491	803	1147	1162.25	5.04	0	5448	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	560	14.04	0.54	12	0.20	83.00	2163.00	1810	20230519	-35.64	1049	20240419	11.06	1439	-19.04	20240111	1049	11.06	20240419	1810	-35.64	20230519	1049	11.06	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
117	20240509	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	19	2	1.66	106883547	91982	74.29	1144	1188	1120	1491	803	1147	1162.01	5.04	0	4901	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	561	14.05	0.54	12	0.19	83.00	2163.00	1810	20230519	-35.58	1049	20240419	11.15	1439	-18.97	20240111	1049	11.15	20240419	1810	-35.58	20230519	1049	11.15	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
118	20240509	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	18	2	1.57	98609198	84876	68.55	1144	1188	1120	1491	803	1147	1161.80	5.04	0	7187	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	560	14.04	0.54	12	0.18	83.00	2163.00	1810	20230519	-35.64	1049	20240419	11.06	1439	-19.04	20240111	1049	11.06	20240419	1810	-35.64	20230519	1049	11.06	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
119	20240509	110357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	18	2	1.57	87526562	75366	60.87	1144	1188	1120	1491	803	1147	1161.35	5.04	0	9564	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	560	14.04	0.54	12	0.16	83.00	2163.00	1810	20230519	-35.64	1049	20240419	11.06	1439	-19.04	20240111	1049	11.06	20240419	1810	-35.64	20230519	1049	11.06	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
120	20240509	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	23	2	2.01	74755013	64402	52.02	1144	1188	1120	1491	803	1147	1160.76	5.04	0	11064	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	563	14.10	0.54	12	0.13	83.00	2163.00	1810	20230519	-35.36	1049	20240419	11.53	1439	-18.69	20240111	1049	11.53	20240419	1810	-35.36	20230519	1049	11.53	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
121	20240509	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	16	2	1.39	10160353	8846	7.14	1144	1188	1120	1491	803	1147	1148.58	5.04	0	-387	1162	1154	1139	1131	1116	1158	1135	241	344	500	770	1	1	48103069	559	14.01	0.54	12	0.02	83.00	2163.00	1810	20230519	-35.75	1049	20240419	10.87	1439	-19.18	20240111	1049	10.87	20240419	1810	-35.75	20230519	1049	10.87	20240419	0.40	N	038060	500	240 억		2423901	N	N	0	N	00	N
122	20240508	160358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1147	17	2	1.50	141225161	123806	253.96	1125	1147	1124	1469	791	1130	1140.70	5.06	0	-11496	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	552	13.82	0.53	12	0.26	83.00	2163.00	1810	20230519	-36.63	1049	20240419	9.34	1439	-20.29	20240111	1049	9.34	20240419	1810	-36.63	20230519	1049	9.34	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
123	20240508	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	15	2	1.33	132471146	116172	238.30	1125	1147	1124	1469	791	1130	1140.30	5.06	0	-11755	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	551	13.80	0.53	12	0.24	83.00	2163.00	1810	20230519	-36.74	1049	20240419	9.15	1439	-20.43	20240111	1049	9.15	20240419	1810	-36.74	20230519	1049	9.15	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
124	20240508	140356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	11	2	0.97	102456665	89892	184.39	1125	1145	1124	1469	791	1130	1139.78	5.06	0	-4623	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	549	13.75	0.53	12	0.19	83.00	2163.00	1810	20230519	-36.96	1049	20240419	8.77	1439	-20.71	20240111	1049	8.77	20240419	1810	-36.96	20230519	1049	8.77	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
125	20240508	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1142	12	2	1.06	70703277	62043	127.27	1125	1145	1124	1469	791	1130	1139.59	5.06	0	-3882	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	549	13.76	0.53	12	0.13	83.00	2163.00	1810	20230519	-36.91	1049	20240419	8.87	1439	-20.64	20240111	1049	8.87	20240419	1810	-36.91	20230519	1049	8.87	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
126	20240508	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	13	2	1.15	64653051	56738	116.38	1125	1145	1124	1469	791	1130	1139.50	5.06	0	-4274	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	550	13.77	0.53	12	0.12	83.00	2163.00	1810	20230519	-36.85	1049	20240419	8.96	1439	-20.57	20240111	1049	8.96	20240419	1810	-36.85	20230519	1049	8.96	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
127	20240508	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	3	2	0.27	5500936	4864	9.98	1125	1139	1124	1469	791	1130	1130.95	5.06	0	-2711	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	545	13.65	0.52	12	0.01	83.00	2163.00	1810	20230519	-37.40	1049	20240419	8.01	1439	-21.26	20240111	1049	8.01	20240419	1810	-37.40	20230519	1049	8.01	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
128	20240508	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	2	2	0.18	2211756	1959	4.02	1125	1139	1124	1469	791	1130	1129.02	5.06	0	-1206	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	545	13.64	0.52	12	0.00	83.00	2163.00	1810	20230519	-37.46	1049	20240419	7.91	1439	-21.33	20240111	1049	7.91	20240419	1810	-37.46	20230519	1049	7.91	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
129	20240508	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	7	2	0.62	335878	298	0.61	1125	1139	1125	1469	791	1130	1127.11	5.06	0	-82	1157	1143	1125	1111	1093	1150	1118	241	339	500	760	1	1	48103069	547	13.70	0.53	12	0.00	83.00	2163.00	1810	20230519	-37.18	1049	20240419	8.39	1439	-20.99	20240111	1049	8.39	20240419	1810	-37.18	20230519	1049	8.39	20240419	0.40	N	038060	500	240 억		2435739	N	N	0	N	00	N
130	20240503	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-3	5	-0.27	20544623	18512	44.66	1108	1119	1107	1443	777	1110	1109.82	5.07	0	-6662	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	533	13.34	0.51	12	0.04	83.00	2163.00	1810	20230519	-38.84	1049	20240419	5.53	1439	-23.07	20240111	1049	5.53	20240419	1810	-38.84	20230519	1049	5.53	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
131	20240503	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	2	2	0.18	17518915	15786	38.08	1108	1119	1107	1443	777	1110	1109.77	5.07	0	-6663	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	535	13.40	0.51	12	0.03	83.00	2163.00	1810	20230519	-38.56	1049	20240419	6.01	1439	-22.72	20240111	1049	6.01	20240419	1810	-38.56	20230519	1049	6.01	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
132	20240503	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	2	2	0.18	16460666	14835	35.79	1108	1119	1107	1443	777	1110	1109.58	5.07	0	-5958	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	535	13.40	0.51	12	0.03	83.00	2163.00	1810	20230519	-38.56	1049	20240419	6.01	1439	-22.72	20240111	1049	6.01	20240419	1810	-38.56	20230519	1049	6.01	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
133	20240503	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	4	2	0.36	15481425	13954	33.66	1108	1119	1107	1443	777	1110	1109.46	5.07	0	-5761	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	536	13.42	0.52	12	0.03	83.00	2163.00	1810	20230519	-38.45	1049	20240419	6.20	1439	-22.59	20240111	1049	6.20	20240419	1810	-38.45	20230519	1049	6.20	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
134	20240503	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	0	3	0.00	9957953	8982	21.67	1108	1119	1107	1443	777	1110	1108.65	5.07	0	-2186	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	534	13.37	0.51	12	0.02	83.00	2163.00	1810	20230519	-38.67	1049	20240419	5.82	1439	-22.86	20240111	1049	5.82	20240419	1810	-38.67	20230519	1049	5.82	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
135	20240503	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-2	5	-0.18	7995704	7213	17.40	1108	1119	1107	1443	777	1110	1108.50	5.07	0	-1038	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	533	13.35	0.51	12	0.01	83.00	2163.00	1810	20230519	-38.78	1049	20240419	5.62	1439	-23.00	20240111	1049	5.62	20240419	1810	-38.78	20230519	1049	5.62	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
136	20240503	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	2	2	0.18	2763723	2493	6.01	1108	1119	1108	1443	777	1110	1108.57	5.07	0	-326	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	535	13.40	0.51	12	0.01	83.00	2163.00	1810	20230519	-38.56	1049	20240419	6.01	1439	-22.72	20240111	1049	6.01	20240419	1810	-38.56	20230519	1049	6.01	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
137	20240503	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	9	2	0.81	2561787	2312	5.58	1108	1119	1108	1443	777	1110	1108.00	5.07	0	-220	1140	1124	1108	1092	1076	1117	1085	241	333	500	750	1	1	48103069	538	13.48	0.52	12	0.00	83.00	2163.00	1810	20230519	-38.18	1049	20240419	6.67	1439	-22.24	20240111	1049	6.67	20240419	1810	-38.18	20230519	1049	6.67	20240419	0.40	N	038060	500	240 억		2438387	N	N	0	N	00	N
138	20240502	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-8	5	-0.72	45954355	41414	93.64	1118	1124	1092	1453	783	1118	1109.63	5.06	0	4033	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	534	13.37	0.51	12	0.09	83.00	2163.00	1810	20230519	-38.67	1049	20240419	5.82	1439	-22.86	20240111	1049	5.82	20240419	1810	-38.67	20230519	1049	5.82	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
139	20240502	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-10	5	-0.89	44230543	39861	90.13	1118	1124	1092	1453	783	1118	1109.62	5.06	0	3796	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	533	13.35	0.51	12	0.08	83.00	2163.00	1810	20230519	-38.78	1049	20240419	5.62	1439	-23.00	20240111	1049	5.62	20240419	1810	-38.78	20230519	1049	5.62	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
140	20240502	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-4	5	-0.36	40159002	36193	81.83	1118	1124	1092	1453	783	1118	1109.58	5.06	0	3611	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	536	13.42	0.52	12	0.08	83.00	2163.00	1810	20230519	-38.45	1049	20240419	6.20	1439	-22.59	20240111	1049	6.20	20240419	1810	-38.45	20230519	1049	6.20	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
141	20240502	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-11	5	-0.98	35246202	31755	71.80	1118	1124	1092	1453	783	1118	1109.94	5.06	0	3383	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	533	13.34	0.51	12	0.07	83.00	2163.00	1810	20230519	-38.84	1049	20240419	5.53	1439	-23.07	20240111	1049	5.53	20240419	1810	-38.84	20230519	1049	5.53	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
142	20240502	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-10	5	-0.89	31688723	28556	64.57	1118	1124	1092	1453	783	1118	1109.70	5.06	0	3493	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	533	13.35	0.51	12	0.06	83.00	2163.00	1810	20230519	-38.78	1049	20240419	5.62	1439	-23.00	20240111	1049	5.62	20240419	1810	-38.78	20230519	1049	5.62	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
143	20240502	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-7	5	-0.63	26780176	24144	54.59	1118	1124	1092	1453	783	1118	1109.19	5.06	0	3316	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	534	13.39	0.51	12	0.05	83.00	2163.00	1810	20230519	-38.62	1049	20240419	5.91	1439	-22.79	20240111	1049	5.91	20240419	1810	-38.62	20230519	1049	5.91	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
144	20240502	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	3	2	0.27	11368405	10186	23.03	1118	1124	1112	1453	783	1118	1116.08	5.06	0	854	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	539	13.51	0.52	12	0.02	83.00	2163.00	1810	20230519	-38.07	1049	20240419	6.86	1439	-22.10	20240111	1049	6.86	20240419	1810	-38.07	20230519	1049	6.86	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N
145	20240502	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	0	3	0.00	1745198	1561	3.53	1118	1118	1118	1453	783	1118	1118.00	5.06	0	1387	1150	1133	1122	1105	1094	1128	1100	241	335	500	760	1	1	48103069	538	13.47	0.52	12	0.00	83.00	2163.00	1810	20230519	-38.23	1049	20240419	6.58	1439	-22.31	20240111	1049	6.58	20240419	1810	-38.23	20230519	1049	6.58	20240419	0.41	N	038060	500	240 억		2434354	N	N	0	N	00	N