KissMeData/232680/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	161036	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7730	-190	5	-2.40	404184480	51914	129.24	7830	7930	7680	10290	5550	7920	7785.67	0.16	0	-3793	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	969	41.78	3.16	12	0.41	185.00	2448.00	11450	20230714	-32.49	7680	20240531	0.65	10190	-24.14	20240206	7680	0.65	20240531	11450	-32.49	20230714	7680	0.65	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
3	20240531	151036	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7730	-190	5	-2.40	392411770	50390	125.44	7830	7930	7680	10290	5550	7920	7787.49	0.16	0	-3650	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	969	41.78	3.16	12	0.40	185.00	2448.00	11450	20230714	-32.49	7680	20240531	0.65	10190	-24.14	20240206	7680	0.65	20240531	11450	-32.49	20230714	7680	0.65	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
4	20240531	141035	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7750	-170	5	-2.15	272672270	34885	86.85	7830	7930	7720	10290	5550	7920	7816.32	0.16	0	-3588	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	971	41.89	3.17	12	0.28	185.00	2448.00	11450	20230714	-32.31	7720	20240531	0.39	10190	-23.95	20240206	7720	0.39	20240531	11450	-32.31	20230714	7720	0.39	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
5	20240531	131039	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7810	-110	5	-1.39	152339560	19400	48.30	7830	7930	7800	10290	5550	7920	7852.55	0.16	0	-3396	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	979	42.22	3.19	12	0.15	185.00	2448.00	11450	20230714	-31.79	7800	20240531	0.13	10190	-23.36	20240206	7800	0.13	20240531	11450	-31.79	20230714	7800	0.13	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
6	20240531	121042	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7840	-80	5	-1.01	126349740	16087	40.05	7830	7930	7800	10290	5550	7920	7854.15	0.16	0	-1812	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	983	42.38	3.20	12	0.13	185.00	2448.00	11450	20230714	-31.53	7800	20240531	0.51	10190	-23.06	20240206	7800	0.51	20240531	11450	-31.53	20230714	7800	0.51	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
7	20240531	111039	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7820	-100	5	-1.26	96553140	12276	30.56	7830	7930	7820	10290	5550	7920	7865.20	0.16	0	-1843	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	980	42.27	3.19	12	0.10	185.00	2448.00	11450	20230714	-31.70	7820	20240531	0.00	10190	-23.26	20240206	7820	0.00	20240531	11450	-31.70	20230714	7820	0.00	20240531	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
8	20240531	101036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7860	-60	5	-0.76	54933430	6968	17.35	7830	7930	7830	10290	5550	7920	7883.67	0.16	0	-1185	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	985	42.49	3.21	12	0.06	185.00	2448.00	11450	20230714	-31.35	7820	20240530	0.51	10190	-22.87	20240206	7820	0.51	20240530	11450	-31.35	20230714	7820	0.51	20240530	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
9	20240531	091039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7910	-10	5	-0.13	9254020	1175	2.93	7830	7920	7830	10290	5550	7920	7875.76	0.16	0	175	8146	8032	7926	7812	7706	7980	7760	63	2370	500	5700	10	1	12534234	991	42.76	3.23	12	0.01	185.00	2448.00	11450	20230714	-30.92	7820	20240530	1.15	10190	-22.37	20240206	7820	1.15	20240530	11450	-30.92	20230714	7820	1.15	20240530	3.96	N	232680	500	62 억		20420	N	N	0	N	00	N
10	20240530	161031	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7920	-80	5	-1.00	313651230	39655	56.45	8000	8040	7820	10400	5600	8000	7909.50	0.17	0	-67	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	993	42.81	3.24	12	0.32	185.00	2448.00	11450	20230714	-30.83	7820	20240530	1.28	10190	-22.28	20240206	7820	1.28	20240530	11450	-30.83	20230714	7820	1.28	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
11	20240530	151033	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7910	-90	5	-1.12	303670250	38395	54.66	8000	8040	7820	10400	5600	8000	7909.11	0.17	0	-38	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	991	42.76	3.23	12	0.31	185.00	2448.00	11450	20230714	-30.92	7820	20240530	1.15	10190	-22.37	20240206	7820	1.15	20240530	11450	-30.92	20230714	7820	1.15	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
12	20240530	141032	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7930	-70	5	-0.88	272887000	34516	49.14	8000	8040	7820	10400	5600	8000	7906.10	0.17	0	-6	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	994	42.86	3.24	12	0.28	185.00	2448.00	11450	20230714	-30.74	7820	20240530	1.41	10190	-22.18	20240206	7820	1.41	20240530	11450	-30.74	20230714	7820	1.41	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
13	20240530	131035	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7900	-100	5	-1.25	260142400	32913	46.85	8000	8040	7820	10400	5600	8000	7903.94	0.17	0	149	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	990	42.70	3.23	12	0.26	185.00	2448.00	11450	20230714	-31.00	7820	20240530	1.02	10190	-22.47	20240206	7820	1.02	20240530	11450	-31.00	20230714	7820	1.02	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
14	20240530	121031	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7880	-120	5	-1.50	245510980	31056	44.21	8000	8040	7820	10400	5600	8000	7905.43	0.17	0	-46	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	988	42.59	3.22	12	0.25	185.00	2448.00	11450	20230714	-31.18	7820	20240530	0.77	10190	-22.67	20240206	7820	0.77	20240530	11450	-31.18	20230714	7820	0.77	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
15	20240530	111033	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7860	-140	5	-1.75	204508030	25848	36.80	8000	8040	7850	10400	5600	8000	7911.95	0.17	0	-88	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	985	42.49	3.21	12	0.21	185.00	2448.00	11450	20230714	-31.35	7850	20240530	0.13	10190	-22.87	20240206	7850	0.13	20240530	11450	-31.35	20230714	7850	0.13	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
16	20240530	101036	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7850	-150	5	-1.88	166918400	21071	30.00	8000	8040	7850	10400	5600	8000	7921.71	0.17	0	236	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	984	42.43	3.21	12	0.17	185.00	2448.00	11450	20230714	-31.44	7850	20240530	0.00	10190	-22.96	20240206	7850	0.00	20240530	11450	-31.44	20230714	7850	0.00	20240530	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
17	20240530	091033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	0	3	0.00	21117590	2643	3.76	8000	8040	7970	10400	5600	8000	7990.01	0.17	0	491	8280	8140	8070	7930	7860	8105	7895	63	2400	500	5760	10	1	12534234	1003	43.24	3.27	12	0.02	185.00	2448.00	11450	20230714	-30.13	7950	20231024	0.63	10190	-21.49	20240206	7950	0.63	20240524	11450	-30.13	20230714	7950	0.63	20231024	3.70	N	232680	500	62 억		21208	N	N	0	N	00	N
18	20240529	161025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-160	5	-1.96	563163170	69651	7.42	8160	8210	8000	10600	5720	8160	8085.49	0.14	0	-5270	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1003	43.24	3.27	12	0.56	185.00	2448.00	11450	20230714	-30.13	7950	20231024	0.63	10190	-21.49	20240206	7950	0.63	20240524	11450	-30.13	20230714	7950	0.63	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
19	20240529	151024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	-100	5	-1.23	550697930	68094	7.25	8160	8210	8000	10600	5720	8160	8087.30	0.14	0	-5192	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1010	43.57	3.29	12	0.54	185.00	2448.00	11450	20230714	-29.61	7950	20231024	1.38	10190	-20.90	20240206	7950	1.38	20240524	11450	-29.61	20230714	7950	1.38	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
20	20240529	141025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-110	5	-1.35	487886110	60264	6.42	8160	8210	8010	10600	5720	8160	8095.80	0.14	0	-3893	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1009	43.51	3.29	12	0.48	185.00	2448.00	11450	20230714	-29.69	7950	20231024	1.26	10190	-21.00	20240206	7950	1.26	20240524	11450	-29.69	20230714	7950	1.26	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
21	20240529	131027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	-120	5	-1.47	463402500	57217	6.09	8160	8210	8020	10600	5720	8160	8099.02	0.14	0	-1867	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1008	43.46	3.28	12	0.46	185.00	2448.00	11450	20230714	-29.78	7950	20231024	1.13	10190	-21.10	20240206	7950	1.13	20240524	11450	-29.78	20230714	7950	1.13	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
22	20240529	121026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	-100	5	-1.23	388199660	47859	5.10	8160	8210	8050	10600	5720	8160	8111.31	0.14	0	96	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1010	43.57	3.29	12	0.38	185.00	2448.00	11450	20230714	-29.61	7950	20231024	1.38	10190	-20.90	20240206	7950	1.38	20240524	11450	-29.61	20230714	7950	1.38	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
23	20240529	111027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	-80	5	-0.98	356032850	43873	4.67	8160	8210	8050	10600	5720	8160	8115.06	0.14	0	2940	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1013	43.68	3.30	12	0.35	185.00	2448.00	11450	20230714	-29.43	7950	20231024	1.64	10190	-20.71	20240206	7950	1.64	20240524	11450	-29.43	20230714	7950	1.64	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
24	20240529	101021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8070	-90	5	-1.10	311216450	38319	4.08	8160	8210	8050	10600	5720	8160	8121.71	0.14	0	4875	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1012	43.62	3.30	12	0.31	185.00	2448.00	11450	20230714	-29.52	7950	20231024	1.51	10190	-20.80	20240206	7950	1.51	20240524	11450	-29.52	20230714	7950	1.51	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
25	20240529	091021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8130	-30	5	-0.37	94157030	11538	1.23	8160	8210	8110	10600	5720	8160	8160.60	0.14	0	2789	9633	8896	8493	7756	7353	9265	8125	63	2440	500	5870	10	1	12534234	1019	43.95	3.32	12	0.09	185.00	2448.00	11450	20230714	-29.00	7950	20231024	2.26	10190	-20.22	20240206	7950	2.26	20240524	11450	-29.00	20230714	7950	2.26	20231024	3.69	N	232680	500	62 억		17096	N	N	0	N	00	N
26	20240528	161017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	50	2	0.62	8230350780	937785	2032.17	8120	9230	8090	10540	5680	8110	8776.37	0.27	0	-26397	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1023	44.11	3.33	12	7.48	185.00	2448.00	11450	20230714	-28.73	7950	20231024	2.64	10190	-19.92	20240206	7950	2.64	20240524	11450	-28.73	20230714	7950	2.64	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
27	20240528	151020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	50	2	0.62	8175174890	931052	2017.58	8120	9230	8090	10540	5680	8110	8780.58	0.27	0	-26580	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1023	44.11	3.33	12	7.43	185.00	2448.00	11450	20230714	-28.73	7950	20231024	2.64	10190	-19.92	20240206	7950	2.64	20240524	11450	-28.73	20230714	7950	2.64	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
28	20240528	141023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8190	80	2	0.99	8077984620	919161	1991.81	8120	9230	8090	10540	5680	8110	8788.43	0.27	0	-26313	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1027	44.27	3.35	12	7.33	185.00	2448.00	11450	20230714	-28.47	7950	20231024	3.02	10190	-19.63	20240206	7950	3.02	20240524	11450	-28.47	20230714	7950	3.02	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
29	20240528	131017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	120	2	1.48	7949967880	903534	1957.95	8120	9230	8090	10540	5680	8110	8798.75	0.27	0	-28159	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1032	44.49	3.36	12	7.21	185.00	2448.00	11450	20230714	-28.12	7950	20231024	3.52	10190	-19.23	20240206	7950	3.52	20240524	11450	-28.12	20230714	7950	3.52	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
30	20240528	121018	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	110	2	1.36	7872967780	894153	1937.62	8120	9230	8090	10540	5680	8110	8804.94	0.27	0	-28106	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1030	44.43	3.36	12	7.13	185.00	2448.00	11450	20230714	-28.21	7950	20231024	3.40	10190	-19.33	20240206	7950	3.40	20240524	11450	-28.21	20230714	7950	3.40	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
31	20240528	111003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8230	120	2	1.48	7758587880	880224	1907.43	8120	9230	8090	10540	5680	8110	8814.33	0.27	0	-28159	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1032	44.49	3.36	12	7.02	185.00	2448.00	11450	20230714	-28.12	7950	20231024	3.52	10190	-19.23	20240206	7950	3.52	20240524	11450	-28.12	20230714	7950	3.52	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
32	20240528	101019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9000	890	2	10.97	1964426430	223204	483.68	8120	9020	8090	10540	5680	8110	8801.04	0.27	0	8318	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1128	48.65	3.68	12	1.78	185.00	2448.00	11450	20230714	-21.40	7950	20231024	13.21	10190	-11.68	20240206	7950	13.21	20240524	11450	-21.40	20230714	7950	13.21	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
33	20240528	091021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8180	70	2	0.86	53620730	6587	14.27	8120	8180	8090	10540	5680	8110	8140.39	0.27	0	3207	8310	8210	8090	7990	7870	8150	7930	63	2430	500	5830	10	1	12534234	1025	44.22	3.34	12	0.05	185.00	2448.00	11450	20230714	-28.56	7950	20231024	2.89	10190	-19.73	20240206	7950	2.89	20240524	11450	-28.56	20230714	7950	2.89	20231024	3.65	N	232680	500	62 억		33464	N	N	0	N	00	N
34	20240527	161004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8110	160	2	2.01	370781160	46071	91.68	8190	8190	7970	10330	5570	7950	8048.04	0.21	0	6990	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1017	43.84	3.31	12	0.37	185.00	2448.00	11450	20230714	-29.17	7950	20231024	2.01	10190	-20.41	20240206	7950	2.01	20240524	11450	-29.17	20230714	7950	2.01	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
35	20240527	151020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8120	170	2	2.14	352104050	43767	87.10	8190	8190	7970	10330	5570	7950	8044.97	0.21	0	6702	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1018	43.89	3.32	12	0.35	185.00	2448.00	11450	20230714	-29.08	7950	20231024	2.14	10190	-20.31	20240206	7950	2.14	20240524	11450	-29.08	20230714	7950	2.14	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
36	20240527	141017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7990	40	2	0.50	275127690	34231	68.12	8190	8190	7970	10330	5570	7950	8037.38	0.21	0	-432	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1001	43.19	3.26	12	0.27	185.00	2448.00	11450	20230714	-30.22	7950	20231024	0.50	10190	-21.59	20240206	7950	0.50	20240524	11450	-30.22	20230714	7950	0.50	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
37	20240527	131017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	60	2	0.75	204825240	25446	50.64	8190	8190	7970	10330	5570	7950	8049.41	0.21	0	-1088	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1004	43.30	3.27	12	0.20	185.00	2448.00	11450	20230714	-30.04	7950	20231024	0.75	10190	-21.39	20240206	7950	0.75	20240524	11450	-30.04	20230714	7950	0.75	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
38	20240527	121017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	110	2	1.38	159160150	19738	39.28	8190	8190	8000	10330	5570	7950	8063.64	0.21	0	-916	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1010	43.57	3.29	12	0.16	185.00	2448.00	11450	20230714	-29.61	7950	20231024	1.38	10190	-20.90	20240206	7950	1.38	20240524	11450	-29.61	20230714	7950	1.38	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
39	20240527	111016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	90	2	1.13	106160950	13137	26.14	8190	8190	8010	10330	5570	7950	8081.06	0.21	0	-321	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1008	43.46	3.28	12	0.10	185.00	2448.00	11450	20230714	-29.78	7950	20231024	1.13	10190	-21.10	20240206	7950	1.13	20240524	11450	-29.78	20230714	7950	1.13	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
40	20240527	101014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8040	90	2	1.13	83362890	10301	20.50	8190	8190	8040	10330	5570	7950	8092.70	0.21	0	-382	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1008	43.46	3.28	12	0.08	185.00	2448.00	11450	20230714	-29.78	7950	20231024	1.13	10190	-21.10	20240206	7950	1.13	20240524	11450	-29.78	20230714	7950	1.13	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
41	20240527	091016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8140	190	2	2.39	6020750	738	1.47	8190	8190	8050	10330	5570	7950	8158.20	0.21	0	-211	8363	8156	8053	7846	7743	8105	7795	63	2380	500	5720	10	1	12534234	1020	44.00	3.33	12	0.01	185.00	2448.00	11450	20230714	-28.91	7950	20231024	2.39	10190	-20.12	20240206	7950	2.39	20240524	11450	-28.91	20230714	7950	2.39	20231024	3.67	N	232680	500	62 억		26442	N	N	0	N	00	N
42	20240524	160920	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	7950	-260	5	-3.17	400522490	49726	114.40	8260	8260	7950	10670	5750	8210	8054.82	0.26	0	-6522	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	996	42.97	3.25	12	0.40	185.00	2448.00	11450	20230714	-30.57	7950	20240524	0.00	10190	-21.98	20240206	7950	0.00	20240524	11450	-30.57	20230714	7950	0.00	20240524	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
43	20240524	150921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8020	-190	5	-2.31	259966570	32110	73.87	8260	8260	8020	10670	5750	8210	8096.12	0.26	0	-6581	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1005	43.35	3.28	12	0.26	185.00	2448.00	11450	20230714	-29.96	7950	20231024	0.88	10190	-21.30	20240206	8020	0.00	20240524	11450	-29.96	20230714	7950	0.88	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
44	20240524	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-160	5	-1.95	218128970	26900	61.88	8260	8260	8040	10670	5750	8210	8108.88	0.26	0	-5024	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1009	43.51	3.29	12	0.21	185.00	2448.00	11450	20230714	-29.69	7950	20231024	1.26	10190	-21.00	20240206	8040	0.12	20240524	11450	-29.69	20230714	7950	1.26	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
45	20240524	130922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-160	5	-1.95	189307860	23322	53.65	8260	8260	8050	10670	5750	8210	8117.14	0.26	0	-5010	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1009	43.51	3.29	12	0.19	185.00	2448.00	11450	20230714	-29.69	7950	20231024	1.26	10190	-21.00	20240206	8050	0.00	20240524	11450	-29.69	20230714	7950	1.26	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
46	20240524	120924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	-120	5	-1.46	172985270	21296	48.99	8260	8260	8050	10670	5750	8210	8122.90	0.26	0	-4841	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1014	43.73	3.30	12	0.17	185.00	2448.00	11450	20230714	-29.34	7950	20231024	1.76	10190	-20.61	20240206	8050	0.50	20240524	11450	-29.34	20230714	7950	1.76	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
47	20240524	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	-130	5	-1.58	131538670	16158	37.17	8260	8260	8060	10670	5750	8210	8140.78	0.26	0	-4739	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1013	43.68	3.30	12	0.13	185.00	2448.00	11450	20230714	-29.43	7950	20231024	1.64	10190	-20.71	20240206	8060	0.25	20240524	11450	-29.43	20230714	7950	1.64	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
48	20240524	100928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8160	-50	5	-0.61	75613200	9249	21.28	8260	8260	8110	10670	5750	8210	8175.28	0.26	0	-1903	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1023	44.11	3.33	12	0.07	185.00	2448.00	11450	20230714	-28.73	7950	20231024	2.64	10190	-19.92	20240206	8110	0.62	20240524	11450	-28.73	20230714	7950	2.64	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
49	20240524	090922	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	40	2	0.49	24085860	2927	6.73	8260	8260	8220	10670	5750	8210	8228.86	0.26	0	-713	8423	8316	8263	8156	8103	8290	8130	63	2460	500	5910	10	1	12534234	1034	44.59	3.37	12	0.02	185.00	2448.00	11450	20230714	-27.95	7950	20231024	3.77	10190	-19.04	20240206	8210	0.49	20240523	11450	-27.95	20230714	7950	3.77	20231024	3.67	N	232680	500	62 억		32964	N	N	0	N	00	N
50	20240523	160919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8210	-120	5	-1.44	356488490	43234	138.91	8260	8370	8210	10820	5840	8330	8245.71	0.26	0	563	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1029	44.38	3.35	12	0.34	185.00	2448.00	11450	20230714	-28.30	7950	20231024	3.27	10190	-19.43	20240206	8210	0.00	20240523	11450	-28.30	20230714	7950	3.27	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
51	20240523	150923	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8220	-110	5	-1.32	329781860	39983	128.46	8260	8370	8210	10820	5840	8330	8248.05	0.26	0	709	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1030	44.43	3.36	12	0.32	185.00	2448.00	11450	20230714	-28.21	7950	20231024	3.40	10190	-19.33	20240206	8210	0.12	20240523	11450	-28.21	20230714	7950	3.40	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
52	20240523	140926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-70	5	-0.84	214963330	26029	83.63	8260	8370	8220	10820	5840	8330	8258.61	0.26	0	203	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1035	44.65	3.37	12	0.21	185.00	2448.00	11450	20230714	-27.86	7950	20231024	3.90	10190	-18.94	20240206	8220	0.49	20240523	11450	-27.86	20230714	7950	3.90	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
53	20240523	130925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8300	-30	5	-0.36	210065670	25437	81.73	8260	8370	8220	10820	5840	8330	8258.27	0.26	0	203	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1040	44.86	3.39	12	0.20	185.00	2448.00	11450	20230714	-27.51	7950	20231024	4.40	10190	-18.55	20240206	8220	0.97	20240523	11450	-27.51	20230714	7950	4.40	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
54	20240523	120921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8250	-80	5	-0.96	130855330	15830	50.86	8260	8370	8220	10820	5840	8330	8266.29	0.26	0	-413	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1034	44.59	3.37	12	0.13	185.00	2448.00	11450	20230714	-27.95	7950	20231024	3.77	10190	-19.04	20240206	8220	0.36	20240523	11450	-27.95	20230714	7950	3.77	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
55	20240523	110918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8240	-90	5	-1.08	92877590	11237	36.10	8260	8370	8220	10820	5840	8330	8265.34	0.26	0	-106	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1033	44.54	3.37	12	0.09	185.00	2448.00	11450	20230714	-28.03	7950	20231024	3.65	10190	-19.14	20240206	8220	0.24	20240523	11450	-28.03	20230714	7950	3.65	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
56	20240523	100921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8320	-10	5	-0.12	58675450	7090	22.78	8260	8370	8220	10820	5840	8330	8275.80	0.26	0	-146	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1043	44.97	3.40	12	0.06	185.00	2448.00	11450	20230714	-27.34	7950	20231024	4.65	10190	-18.35	20240206	8220	1.22	20240523	11450	-27.34	20230714	7950	4.65	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
57	20240523	090925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-40	5	-0.48	6809100	821	2.64	8260	8370	8260	10820	5840	8330	8293.67	0.26	0	-175	8470	8400	8320	8250	8170	8435	8285	63	2490	500	5990	10	1	12534234	1039	44.81	3.39	12	0.01	185.00	2448.00	11450	20230714	-27.60	7950	20231024	4.28	10190	-18.65	20240206	8240	0.61	20240522	11450	-27.60	20230714	7950	4.28	20231024	3.66	N	232680	500	62 억		32401	N	N	0	N	00	N
58	20240522	160910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-20	5	-0.24	257946630	31112	103.44	8310	8390	8240	10850	5850	8350	8290.90	0.28	0	-2257	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1044	45.03	3.40	12	0.25	185.00	2448.00	11450	20230714	-27.25	7950	20231024	4.78	10190	-18.25	20240206	8240	1.09	20240522	11450	-27.25	20230714	7950	4.78	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
59	20240522	150918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-60	5	-0.72	236280550	28499	94.76	8310	8390	8240	10850	5850	8350	8290.84	0.28	0	-2266	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1039	44.81	3.39	12	0.23	185.00	2448.00	11450	20230714	-27.60	7950	20231024	4.28	10190	-18.65	20240206	8240	0.61	20240522	11450	-27.60	20230714	7950	4.28	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
60	20240522	140919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-60	5	-0.72	165771460	19999	66.49	8310	8390	8240	10850	5850	8350	8288.99	0.28	0	-1597	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1039	44.81	3.39	12	0.16	185.00	2448.00	11450	20230714	-27.60	7950	20231024	4.28	10190	-18.65	20240206	8240	0.61	20240522	11450	-27.60	20230714	7950	4.28	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
61	20240522	130917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8290	-60	5	-0.72	132383350	15955	53.05	8310	8390	8240	10850	5850	8350	8297.30	0.28	0	-829	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1039	44.81	3.39	12	0.13	185.00	2448.00	11450	20230714	-27.60	7950	20231024	4.28	10190	-18.65	20240206	8240	0.61	20240522	11450	-27.60	20230714	7950	4.28	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
62	20240522	121029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8260	-90	5	-1.08	123389870	14867	49.43	8310	8390	8240	10850	5850	8350	8299.58	0.28	0	-796	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1035	44.65	3.37	12	0.12	185.00	2448.00	11450	20230714	-27.86	7950	20231024	3.90	10190	-18.94	20240206	8240	0.24	20240522	11450	-27.86	20230714	7950	3.90	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
63	20240522	110921	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8310	-40	5	-0.48	60221040	7237	24.06	8310	8390	8300	10850	5850	8350	8321.27	0.28	0	-1011	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1042	44.92	3.39	12	0.06	185.00	2448.00	11450	20230714	-27.42	7950	20231024	4.53	10190	-18.45	20240206	8300	0.12	20240522	11450	-27.42	20230714	7950	4.53	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
64	20240522	100917	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8330	-20	5	-0.24	46899170	5637	18.74	8310	8390	8300	10850	5850	8350	8319.88	0.28	0	-461	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1044	45.03	3.40	12	0.04	185.00	2448.00	11450	20230714	-27.25	7950	20231024	4.78	10190	-18.25	20240206	8300	0.36	20240522	11450	-27.25	20230714	7950	4.78	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
65	20240522	090919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	0	3	0.00	18436010	2217	7.37	8310	8390	8300	10850	5850	8350	8315.75	0.28	0	304	8496	8422	8386	8312	8276	8405	8295	63	2500	500	6010	10	1	12534234	1047	45.14	3.41	12	0.02	185.00	2448.00	11450	20230714	-27.07	7950	20231024	5.03	10190	-18.06	20240206	8300	0.60	20240522	11450	-27.07	20230714	7950	5.03	20231024	3.64	N	232680	500	62 억		34658	N	N	0	N	00	N
66	20240521	160905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8350	-50	5	-0.60	252185450	30061	64.74	8460	8460	8350	10920	5880	8400	8389.13	0.29	0	-1116	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1047	45.14	3.41	12	0.24	185.00	2448.00	11450	20230714	-27.07	7950	20231024	5.03	10190	-18.06	20240206	8350	0.00	20240521	11450	-27.07	20230714	7950	5.03	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
67	20240521	150914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8370	-30	5	-0.36	240243180	28631	61.66	8460	8460	8350	10920	5880	8400	8391.02	0.29	0	-1116	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1049	45.24	3.42	12	0.23	185.00	2448.00	11450	20230714	-26.90	7950	20231024	5.28	10190	-17.86	20240206	8350	0.24	20240521	11450	-26.90	20230714	7950	5.28	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
68	20240521	140915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8400	0	3	0.00	182014570	21666	46.66	8460	8460	8370	10920	5880	8400	8400.93	0.29	0	-2281	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1053	45.41	3.43	12	0.17	185.00	2448.00	11450	20230714	-26.64	7950	20231024	5.66	10190	-17.57	20240206	8350	0.60	20240118	11450	-26.64	20230714	7950	5.66	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
69	20240521	130913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	-10	5	-0.12	170330210	20271	43.65	8460	8460	8370	10920	5880	8400	8402.65	0.29	0	-2303	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1052	45.35	3.43	12	0.16	185.00	2448.00	11450	20230714	-26.72	7950	20231024	5.53	10190	-17.66	20240206	8350	0.48	20240118	11450	-26.72	20230714	7950	5.53	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
70	20240521	120912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	10	2	0.12	149198450	17751	38.23	8460	8460	8380	10920	5880	8400	8405.07	0.29	0	-1738	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1054	45.46	3.44	12	0.14	185.00	2448.00	11450	20230714	-26.55	7950	20231024	5.79	10190	-17.47	20240206	8350	0.72	20240118	11450	-26.55	20230714	7950	5.79	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
71	20240521	110912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	30	2	0.36	103874940	12349	26.59	8460	8460	8380	10920	5880	8400	8411.61	0.29	0	-1749	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1057	45.57	3.44	12	0.10	185.00	2448.00	11450	20230714	-26.38	7950	20231024	6.04	10190	-17.27	20240206	8350	0.96	20240118	11450	-26.38	20230714	7950	6.04	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
72	20240521	100913	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8410	10	2	0.12	75495290	8979	19.34	8460	8460	8380	10920	5880	8400	8407.98	0.29	0	-1749	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1054	45.46	3.44	12	0.07	185.00	2448.00	11450	20230714	-26.55	7950	20231024	5.79	10190	-17.47	20240206	8350	0.72	20240118	11450	-26.55	20230714	7950	5.79	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
73	20240521	090910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	50	2	0.60	16578680	1974	4.25	8460	8460	8380	10920	5880	8400	8398.52	0.29	0	-1127	8620	8510	8440	8330	8260	8475	8295	63	2520	500	6040	10	1	12534234	1059	45.68	3.45	12	0.02	185.00	2448.00	11450	20230714	-26.20	7950	20231024	6.29	10190	-17.08	20240206	8350	1.20	20240118	11450	-26.20	20230714	7950	6.29	20231024	3.66	N	232680	500	62 억		35774	N	N	0	N	00	N
74	20240517	160915	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	80	2	0.94	190570190	22506	73.13	8470	8570	8380	11010	5930	8470	8467.30	0.28	0	1351	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1072	46.22	3.49	12	0.18	185.00	2448.00	11450	20230714	-25.33	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	11450	-25.33	20230714	7950	7.55	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
75	20240517	150918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	80	2	0.94	186269130	22002	71.50	8470	8570	8380	11010	5930	8470	8466.01	0.28	0	1363	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1072	46.22	3.49	12	0.18	185.00	2448.00	11450	20230714	-25.33	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	11450	-25.33	20230714	7950	7.55	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
76	20240517	140910	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	60	2	0.71	145945900	17287	56.17	8470	8560	8380	11010	5930	8470	8442.52	0.28	0	1038	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1069	46.11	3.48	12	0.14	185.00	2448.00	11450	20230714	-25.50	7950	20231024	7.30	10190	-16.29	20240206	8350	2.16	20240118	11450	-25.50	20230714	7950	7.30	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
77	20240517	130903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	50	2	0.59	145034130	17180	55.83	8470	8560	8380	11010	5930	8470	8442.03	0.28	0	1038	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1068	46.05	3.48	12	0.14	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
78	20240517	120903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8540	70	2	0.83	140124730	16604	53.95	8470	8560	8380	11010	5930	8470	8439.22	0.28	0	1038	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1070	46.16	3.49	12	0.13	185.00	2448.00	11450	20230714	-25.41	7950	20231024	7.42	10190	-16.19	20240206	8350	2.28	20240118	11450	-25.41	20230714	7950	7.42	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
79	20240517	110903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	50	2	0.59	110303390	13109	42.60	8470	8520	8380	11010	5930	8470	8414.33	0.28	0	-227	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1068	46.05	3.48	12	0.10	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
80	20240517	100858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8390	-80	5	-0.94	84079370	10002	32.50	8470	8480	8380	11010	5930	8470	8406.26	0.28	0	-75	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1052	45.35	3.43	12	0.08	185.00	2448.00	11450	20230714	-26.72	7950	20231024	5.53	10190	-17.66	20240206	8350	0.48	20240118	11450	-26.72	20230714	7950	5.53	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
81	20240517	090905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	-20	5	-0.24	7841430	928	3.02	8470	8470	8440	11010	5930	8470	8449.82	0.28	0	-195	8650	8560	8500	8410	8350	8530	8380	63	2540	500	6090	10	1	12534234	1059	45.68	3.45	12	0.01	185.00	2448.00	11450	20230714	-26.20	7950	20231024	6.29	10190	-17.08	20240206	8350	1.20	20240118	11450	-26.20	20230714	7950	6.29	20231024	3.66	N	232680	500	62 억		35360	N	N	0	N	00	N
82	20240516	160855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	-50	5	-0.59	260848750	30773	79.11	8520	8590	8440	11070	5970	8520	8476.55	0.28	0	-611	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1062	45.78	3.46	12	0.25	185.00	2448.00	11450	20230714	-26.03	7950	20231024	6.54	10190	-16.88	20240206	8350	1.44	20240118	11450	-26.03	20230714	7950	6.54	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
83	20240516	150855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	-40	5	-0.47	254498640	30023	77.18	8520	8590	8440	11070	5970	8520	8476.79	0.28	0	-425	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1063	45.84	3.46	12	0.24	185.00	2448.00	11450	20230714	-25.94	7950	20231024	6.67	10190	-16.78	20240206	8350	1.56	20240118	11450	-25.94	20230714	7950	6.67	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
84	20240516	140901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-20	5	-0.23	115069680	13532	34.79	8520	8590	8460	11070	5970	8520	8503.52	0.28	0	-783	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1065	45.95	3.47	12	0.11	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
85	20240516	130856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-20	5	-0.23	102304840	12029	30.92	8520	8590	8460	11070	5970	8520	8504.85	0.28	0	-783	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1065	45.95	3.47	12	0.10	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
86	20240516	120853	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	-30	5	-0.35	92268510	10846	27.88	8520	8590	8460	11070	5970	8520	8507.15	0.28	0	-479	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1064	45.89	3.47	12	0.09	185.00	2448.00	11450	20230714	-25.85	7950	20231024	6.79	10190	-16.68	20240206	8350	1.68	20240118	11450	-25.85	20230714	7950	6.79	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
87	20240516	110851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	-10	5	-0.12	61000720	7157	18.40	8520	8590	8500	11070	5970	8520	8523.22	0.28	0	-493	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1067	46.00	3.48	12	0.06	185.00	2448.00	11450	20230714	-25.68	7950	20231024	7.04	10190	-16.49	20240206	8350	1.92	20240118	11450	-25.68	20230714	7950	7.04	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
88	20240516	100855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8540	20	2	0.23	47317370	5551	14.27	8520	8590	8500	11070	5970	8520	8524.12	0.28	0	-406	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1070	46.16	3.49	12	0.04	185.00	2448.00	11450	20230714	-25.41	7950	20231024	7.42	10190	-16.19	20240206	8350	2.28	20240118	11450	-25.41	20230714	7950	7.42	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
89	20240516	090855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8590	70	2	0.82	14233980	1669	4.29	8520	8590	8510	11070	5970	8520	8528.45	0.28	0	-204	8613	8566	8473	8426	8333	8590	8450	63	2550	500	6130	10	1	12534234	1077	46.43	3.51	12	0.01	185.00	2448.00	11450	20230714	-24.98	7950	20231024	8.05	10190	-15.70	20240206	8350	2.87	20240118	11450	-24.98	20230714	7950	8.05	20231024	3.72	N	232680	500	62 억		35652	N	N	0	N	00	N
90	20240514	160905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	90	2	1.07	327223920	38806	94.88	8430	8520	8380	10950	5910	8430	8432.29	0.26	0	2506	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1068	46.05	3.48	12	0.31	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
91	20240514	150908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8480	50	2	0.59	318176340	37744	92.28	8430	8480	8380	10950	5910	8430	8429.85	0.26	0	2895	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1063	45.84	3.46	12	0.30	185.00	2448.00	11450	20230714	-25.94	7950	20231024	6.67	10190	-16.78	20240206	8350	1.56	20240118	11450	-25.94	20230714	7950	6.67	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
92	20240514	140907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	40	2	0.47	308346370	36583	89.44	8430	8470	8380	10950	5910	8430	8428.68	0.26	0	2895	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1062	45.78	3.46	12	0.29	185.00	2448.00	11450	20230714	-26.03	7950	20231024	6.54	10190	-16.88	20240206	8350	1.44	20240118	11450	-26.03	20230714	7950	6.54	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
93	20240514	130908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	20	2	0.24	277953270	32986	80.65	8430	8470	8380	10950	5910	8430	8426.40	0.26	0	1684	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1059	45.68	3.45	12	0.26	185.00	2448.00	11450	20230714	-26.20	7950	20231024	6.29	10190	-17.08	20240206	8350	1.20	20240118	11450	-26.20	20230714	7950	6.29	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
94	20240514	120904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8440	10	2	0.12	243584440	28911	70.69	8430	8470	8380	10950	5910	8430	8425.32	0.26	0	1852	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1058	45.62	3.45	12	0.23	185.00	2448.00	11450	20230714	-26.29	7950	20231024	6.16	10190	-17.17	20240206	8350	1.08	20240118	11450	-26.29	20230714	7950	6.16	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
95	20240514	110905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	20	2	0.24	225477620	26764	65.44	8430	8470	8380	10950	5910	8430	8424.66	0.26	0	1903	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1059	45.68	3.45	12	0.21	185.00	2448.00	11450	20230714	-26.20	7950	20231024	6.29	10190	-17.08	20240206	8350	1.20	20240118	11450	-26.20	20230714	7950	6.29	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
96	20240514	100903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	0	3	0.00	146048710	17329	42.37	8430	8470	8410	10950	5910	8430	8427.99	0.26	0	1796	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1057	45.57	3.44	12	0.14	185.00	2448.00	11450	20230714	-26.38	7950	20231024	6.04	10190	-17.27	20240206	8350	0.96	20240118	11450	-26.38	20230714	7950	6.04	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
97	20240514	090904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8450	20	2	0.24	16585580	1968	4.81	8430	8460	8420	10950	5910	8430	8427.63	0.26	0	1482	8656	8542	8486	8372	8316	8515	8345	63	2520	500	6060	10	1	12534234	1059	45.68	3.45	12	0.02	185.00	2448.00	11450	20230714	-26.20	7950	20231024	6.29	10190	-17.08	20240206	8350	1.20	20240118	11450	-26.20	20230714	7950	6.29	20231024	3.70	N	232680	500	62 억		32727	N	N	0	N	00	N
98	20240513	160903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8430	-90	5	-1.06	343541880	40451	81.58	8590	8600	8430	11070	5970	8520	8492.79	0.28	0	-2235	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1057	45.57	3.44	12	0.32	185.00	2448.00	11450	20230714	-26.38	7950	20231024	6.04	10190	-17.27	20240206	8350	0.96	20240118	11450	-26.38	20230714	7950	6.04	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
99	20240513	150905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	-50	5	-0.59	240601450	28259	56.99	8590	8600	8460	11070	5970	8520	8514.15	0.28	0	-2222	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1062	45.78	3.46	12	0.23	185.00	2448.00	11450	20230714	-26.03	7950	20231024	6.54	10190	-16.88	20240206	8350	1.44	20240118	11450	-26.03	20230714	7950	6.54	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
100	20240513	140905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8470	-50	5	-0.59	219739360	25798	52.03	8590	8600	8460	11070	5970	8520	8517.69	0.28	0	-2205	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1062	45.78	3.46	12	0.21	185.00	2448.00	11450	20230714	-26.03	7950	20231024	6.54	10190	-16.88	20240206	8350	1.44	20240118	11450	-26.03	20230714	7950	6.54	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
101	20240513	130859	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-20	5	-0.23	188285300	22088	44.54	8590	8600	8480	11070	5970	8520	8524.33	0.28	0	-3768	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1065	45.95	3.47	12	0.18	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
102	20240513	120903	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	-10	5	-0.12	157373850	18454	37.22	8590	8600	8480	11070	5970	8520	8527.90	0.28	0	-3134	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1067	46.00	3.48	12	0.15	185.00	2448.00	11450	20230714	-25.68	7950	20231024	7.04	10190	-16.49	20240206	8350	1.92	20240118	11450	-25.68	20230714	7950	7.04	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
103	20240513	110902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	-10	5	-0.12	129525390	15187	30.63	8590	8600	8480	11070	5970	8520	8528.70	0.28	0	-3737	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1067	46.00	3.48	12	0.12	185.00	2448.00	11450	20230714	-25.68	7950	20231024	7.04	10190	-16.49	20240206	8350	1.92	20240118	11450	-25.68	20230714	7950	7.04	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
104	20240513	100902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	30	2	0.35	73681850	8623	17.39	8590	8600	8500	11070	5970	8520	8544.80	0.28	0	-3547	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1072	46.22	3.49	12	0.07	185.00	2448.00	11450	20230714	-25.33	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	11450	-25.33	20230714	7950	7.55	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
105	20240513	090905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	40	2	0.47	36918980	4309	8.69	8590	8600	8530	11070	5970	8520	8567.88	0.28	0	-1992	8800	8660	8560	8420	8320	8610	8370	63	2550	500	6130	10	1	12534234	1073	46.27	3.50	12	0.03	185.00	2448.00	11450	20230714	-25.24	7950	20231024	7.67	10190	-16.00	20240206	8350	2.51	20240118	11450	-25.24	20230714	7950	7.67	20231024	3.64	N	232680	500	62 억		34963	N	N	0	N	00	N
106	20240510	160837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	-80	5	-0.93	422606920	49509	79.35	8620	8700	8460	11180	6020	8600	8535.90	0.30	0	-2845	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1068	46.05	3.48	12	0.39	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
107	20240510	150846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8530	-70	5	-0.81	414537530	48561	77.83	8620	8700	8460	11180	6020	8600	8536.36	0.30	0	-2737	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1069	46.11	3.48	12	0.39	185.00	2448.00	11450	20230714	-25.50	7950	20231024	7.30	10190	-16.29	20240206	8350	2.16	20240118	11450	-25.50	20230714	7950	7.30	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
108	20240510	140847	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8510	-90	5	-1.05	390559290	45747	73.32	8620	8700	8460	11180	6020	8600	8537.31	0.30	0	-2436	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1067	46.00	3.48	12	0.36	185.00	2448.00	11450	20230714	-25.68	7950	20231024	7.04	10190	-16.49	20240206	8350	1.92	20240118	11450	-25.68	20230714	7950	7.04	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
109	20240510	130839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8490	-110	5	-1.28	345448380	40428	64.80	8620	8700	8470	11180	6020	8600	8544.71	0.30	0	-2222	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1064	45.89	3.47	12	0.32	185.00	2448.00	11450	20230714	-25.85	7950	20231024	6.79	10190	-16.68	20240206	8350	1.68	20240118	11450	-25.85	20230714	7950	6.79	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
110	20240510	120835	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	-80	5	-0.93	274638730	32087	51.43	8620	8700	8470	11180	6020	8600	8559.13	0.30	0	-2367	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1068	46.05	3.48	12	0.26	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
111	20240510	110840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-100	5	-1.16	261168600	30502	48.89	8620	8700	8470	11180	6020	8600	8562.28	0.30	0	-2043	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1065	45.95	3.47	12	0.24	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
112	20240510	100838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8560	-40	5	-0.47	134027190	15561	24.94	8620	8700	8550	11180	6020	8600	8613.06	0.30	0	-1724	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1073	46.27	3.50	12	0.12	185.00	2448.00	11450	20230714	-25.24	7950	20231024	7.67	10190	-16.00	20240206	8350	2.51	20240118	11450	-25.24	20230714	7950	7.67	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
113	20240510	090840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8690	90	2	1.05	39653710	4572	7.33	8620	8700	8580	11180	6020	8600	8673.99	0.30	0	-533	8866	8732	8616	8482	8366	8675	8425	63	2580	500	6190	10	1	12534234	1089	46.97	3.55	12	0.04	185.00	2448.00	11450	20230714	-24.10	7950	20231024	9.31	10190	-14.72	20240206	8350	4.07	20240118	11450	-24.10	20230714	7950	9.31	20231024	3.65	N	232680	500	62 억		37635	N	N	0	N	00	N
114	20240509	160856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	-120	5	-1.38	533371070	62234	276.72	8710	8750	8500	11330	6110	8720	8570.40	0.37	0	-8758	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1078	46.49	3.51	12	0.50	185.00	2448.00	11450	20230714	-24.89	7950	20231024	8.18	10190	-15.60	20240206	8350	2.99	20240118	11450	-24.89	20230714	7950	8.18	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
115	20240509	150855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	-170	5	-1.95	522304340	60946	270.99	8710	8750	8500	11330	6110	8720	8569.95	0.37	0	-8201	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1072	46.22	3.49	12	0.49	185.00	2448.00	11450	20230714	-25.33	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	11450	-25.33	20230714	7950	7.55	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
116	20240509	140801	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-220	5	-2.52	488766510	57006	253.47	8710	8750	8500	11330	6110	8720	8573.95	0.37	0	-8120	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1065	45.95	3.47	12	0.45	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
117	20240509	130840	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8500	-220	5	-2.52	444276870	51774	230.21	8710	8750	8500	11330	6110	8720	8581.08	0.37	0	-7902	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1065	45.95	3.47	12	0.41	185.00	2448.00	11450	20230714	-25.76	7950	20231024	6.92	10190	-16.58	20240206	8350	1.80	20240118	11450	-25.76	20230714	7950	6.92	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
118	20240509	120838	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8520	-200	5	-2.29	373379240	43447	193.18	8710	8750	8510	11330	6110	8720	8593.90	0.37	0	-7449	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1068	46.05	3.48	12	0.35	185.00	2448.00	11450	20230714	-25.59	7950	20231024	7.17	10190	-16.39	20240206	8350	2.04	20240118	11450	-25.59	20230714	7950	7.17	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
119	20240509	110826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8550	-170	5	-1.95	315951600	36721	163.28	8710	8750	8520	11330	6110	8720	8604.11	0.37	0	-6612	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1072	46.22	3.49	12	0.29	185.00	2448.00	11450	20230714	-25.33	7950	20231024	7.55	10190	-16.09	20240206	8350	2.40	20240118	11450	-25.33	20230714	7950	7.55	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
120	20240509	100830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8600	-120	5	-1.38	168655610	19514	86.77	8710	8750	8580	11330	6110	8720	8642.80	0.37	0	-933	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1078	46.49	3.51	12	0.16	185.00	2448.00	11450	20230714	-24.89	7950	20231024	8.18	10190	-15.60	20240206	8350	2.99	20240118	11450	-24.89	20230714	7950	8.18	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
121	20240509	090826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8730	10	2	0.11	3523650	405	1.80	8710	8730	8700	11330	6110	8720	8700.37	0.37	0	-240	8826	8772	8716	8662	8606	8800	8690	63	2610	500	6270	10	1	12534234	1094	47.19	3.57	12	0.00	185.00	2448.00	11450	20230714	-23.76	7950	20231024	9.81	10190	-14.33	20240206	8350	4.55	20240118	11450	-23.76	20230714	7950	9.81	20231024	3.62	N	232680	500	62 억		46387	N	N	0	N	00	N
122	20240508	160820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8720	-20	5	-0.23	195840050	22489	74.04	8670	8770	8660	11360	6120	8740	8708.26	0.37	0	-407	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1093	47.14	3.56	12	0.18	185.00	2448.00	11450	20230714	-23.84	7950	20231024	9.69	10190	-14.43	20240206	8350	4.43	20240118	11450	-23.84	20230714	7950	9.69	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
123	20240508	150826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-40	5	-0.46	181547260	20846	68.63	8670	8770	8660	11360	6120	8740	8708.97	0.37	0	-115	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1090	47.03	3.55	12	0.17	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
124	20240508	140820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-40	5	-0.46	145165730	16656	54.83	8670	8770	8660	11360	6120	8740	8715.52	0.37	0	-92	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1090	47.03	3.55	12	0.13	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
125	20240508	130818	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-60	5	-0.69	127536920	14625	48.15	8670	8770	8660	11360	6120	8740	8720.47	0.37	0	-92	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1088	46.92	3.55	12	0.12	185.00	2448.00	11450	20230714	-24.19	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
126	20240508	120817	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8730	-10	5	-0.11	79493550	9101	29.96	8670	8770	8670	11360	6120	8740	8734.60	0.37	0	-323	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1094	47.19	3.57	12	0.07	185.00	2448.00	11450	20230714	-23.76	7950	20231024	9.81	10190	-14.33	20240206	8350	4.55	20240118	11450	-23.76	20230714	7950	9.81	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
127	20240508	110856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8760	20	2	0.23	71050520	8134	26.78	8670	8770	8670	11360	6120	8740	8735.00	0.37	0	-166	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1098	47.35	3.58	12	0.06	185.00	2448.00	11450	20230714	-23.49	7950	20231024	10.19	10190	-14.03	20240206	8350	4.91	20240118	11450	-23.49	20230714	7950	10.19	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
128	20240508	100827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-40	5	-0.46	47401240	5424	17.86	8670	8770	8670	11360	6120	8740	8739.17	0.37	0	-95	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1090	47.03	3.55	12	0.04	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
129	20240508	090829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8750	10	2	0.11	11234010	1291	4.25	8670	8750	8670	11360	6120	8740	8701.79	0.37	0	4	8860	8800	8720	8660	8580	8830	8690	63	2620	500	6290	10	1	12534234	1097	47.30	3.57	12	0.01	185.00	2448.00	11450	20230714	-23.58	7950	20231024	10.06	10190	-14.13	20240206	8350	4.79	20240118	11450	-23.58	20230714	7950	10.06	20231024	3.64	N	232680	500	62 억		46768	N	N	0	N	00	N
130	20240503	160845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8620	-80	5	-0.92	257281010	29706	54.24	8700	8740	8620	11310	6090	8700	8661.13	0.41	0	-5494	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1080	46.59	3.52	12	0.24	185.00	2448.00	11450	20230714	-24.72	7950	20231024	8.43	10190	-15.41	20240206	8350	3.23	20240118	11450	-24.72	20230714	7950	8.43	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
131	20240503	150844	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8660	-40	5	-0.46	214167090	24710	45.12	8700	8740	8620	11310	6090	8700	8667.22	0.41	0	-4783	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1085	46.81	3.54	12	0.20	185.00	2448.00	11450	20230714	-24.37	7950	20231024	8.93	10190	-15.01	20240206	8350	3.71	20240118	11450	-24.37	20230714	7950	8.93	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
132	20240503	140845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-20	5	-0.23	178024120	20528	37.48	8700	8740	8640	11310	6090	8700	8672.26	0.41	0	-3728	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1088	46.92	3.55	12	0.16	185.00	2448.00	11450	20230714	-24.19	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
133	20240503	130845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-30	5	-0.34	122769290	14150	25.84	8700	8740	8650	11310	6090	8700	8676.27	0.41	0	-3630	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1087	46.86	3.54	12	0.11	185.00	2448.00	11450	20230714	-24.28	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11450	-24.28	20230714	7950	9.06	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
134	20240503	120843	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-30	5	-0.34	113802310	13117	23.95	8700	8740	8650	11310	6090	8700	8675.94	0.41	0	-3601	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1087	46.86	3.54	12	0.10	185.00	2448.00	11450	20230714	-24.28	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11450	-24.28	20230714	7950	9.06	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
135	20240503	110841	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	0	3	0.00	100161900	11544	21.08	8700	8740	8650	11310	6090	8700	8676.53	0.41	0	-3601	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1090	47.03	3.55	12	0.09	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
136	20240503	100839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8710	10	2	0.11	79747690	9198	16.79	8700	8740	8650	11310	6090	8700	8670.11	0.41	0	-3248	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1092	47.08	3.56	12	0.07	185.00	2448.00	11450	20230714	-23.93	7950	20231024	9.56	10190	-14.52	20240206	8350	4.31	20240118	11450	-23.93	20230714	7950	9.56	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
137	20240503	090836	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8730	30	2	0.34	7564980	869	1.59	8700	8740	8700	11310	6090	8700	8705.39	0.41	0	94	8893	8796	8723	8626	8553	8760	8590	63	2610	500	6260	10	1	12534234	1094	47.19	3.57	12	0.01	185.00	2448.00	11450	20230714	-23.76	7950	20231024	9.81	10190	-14.33	20240206	8350	4.55	20240118	11450	-23.76	20230714	7950	9.81	20231024	3.57	N	232680	500	62 억		50824	N	N	0	N	00	N
138	20240502	160830	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-180	5	-2.03	474954310	54635	182.54	8800	8820	8650	11540	6220	8880	8693.22	0.42	0	-2244	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1090	47.03	3.55	12	0.44	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
139	20240502	150837	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-180	5	-2.03	466091980	53616	179.13	8800	8820	8650	11540	6220	8880	8693.15	0.42	0	-1863	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1090	47.03	3.55	12	0.43	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
140	20240502	140831	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-180	5	-2.03	363780450	41835	139.77	8800	8820	8650	11540	6220	8880	8695.60	0.42	0	995	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1090	47.03	3.55	12	0.33	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
141	20240502	130829	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-210	5	-2.36	351583480	40431	135.08	8800	8820	8650	11540	6220	8880	8695.89	0.42	0	1194	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1087	46.86	3.54	12	0.32	185.00	2448.00	11450	20230714	-24.28	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11450	-24.28	20230714	7950	9.06	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
142	20240502	120827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8670	-210	5	-2.36	305633230	35128	117.36	8800	8820	8650	11540	6220	8880	8700.56	0.42	0	2003	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1087	46.86	3.54	12	0.28	185.00	2448.00	11450	20230714	-24.28	7950	20231024	9.06	10190	-14.92	20240206	8350	3.83	20240118	11450	-24.28	20230714	7950	9.06	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
143	20240502	110826	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8680	-200	5	-2.25	288057830	33102	110.59	8800	8820	8650	11540	6220	8880	8702.13	0.42	0	2817	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1088	46.92	3.55	12	0.26	185.00	2448.00	11450	20230714	-24.19	7950	20231024	9.18	10190	-14.82	20240206	8350	3.95	20240118	11450	-24.19	20230714	7950	9.18	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
144	20240502	100824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8700	-180	5	-2.03	211807970	24304	81.20	8800	8820	8650	11540	6220	8880	8714.94	0.42	0	2066	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1090	47.03	3.55	12	0.19	185.00	2448.00	11450	20230714	-24.02	7950	20231024	9.43	10190	-14.62	20240206	8350	4.19	20240118	11450	-24.02	20230714	7950	9.43	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N
145	20240502	090824	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8800	-80	5	-0.90	22739930	2595	8.67	8800	8800	8740	11540	6220	8880	8762.98	0.42	0	1113	9240	9060	8940	8760	8640	9150	8850	63	2660	500	6390	10	1	12534234	1103	47.57	3.59	12	0.02	185.00	2448.00	11450	20230714	-23.14	7950	20231024	10.69	10190	-13.64	20240206	8350	5.39	20240118	11450	-23.14	20230714	7950	10.69	20231024	3.59	N	232680	500	62 억		53043	N	N	0	N	00	N