KissMeData/253590/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	161057	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	10	2	0.11	3215702670	338543	62.80	9460	9640	9390	12370	6670	9520	9498.34	0.00	0	39466	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4181	49.90	4.49	12	0.77	191.00	2123.00	17150	20240307	-44.43	3025	20230525	215.04	17150	-44.43	20240307	7660	24.41	20240102	17150	-44.43	20240307	3145	203.02	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
3	20240531	151058	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	0	3	0.00	2994620180	315336	58.50	9460	9640	9390	12370	6670	9520	9496.44	0.00	0	38759	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4176	49.84	4.48	12	0.72	191.00	2123.00	17150	20240307	-44.49	3025	20230525	214.71	17150	-44.49	20240307	7660	24.28	20240102	17150	-44.49	20240307	3145	202.70	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
4	20240531	141056	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	-30	5	-0.32	2532734430	266762	49.48	9460	9640	9390	12370	6670	9520	9494.15	0.00	0	24823	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4163	49.69	4.47	12	0.61	191.00	2123.00	17150	20240307	-44.66	3025	20230525	213.72	17150	-44.66	20240307	7660	23.89	20240102	17150	-44.66	20240307	3145	201.75	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
5	20240531	131100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9480	-40	5	-0.42	2282584910	240449	44.60	9460	9640	9390	12370	6670	9520	9492.76	0.00	0	19924	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4159	49.63	4.47	12	0.55	191.00	2123.00	17150	20240307	-44.72	3025	20230525	213.39	17150	-44.72	20240307	7660	23.76	20240102	17150	-44.72	20240307	3145	201.43	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
6	20240531	121102	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9560	40	2	0.42	2054200300	216484	40.16	9460	9640	9390	12370	6670	9520	9488.60	0.00	0	23598	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4194	50.05	4.50	12	0.49	191.00	2123.00	17150	20240307	-44.26	3025	20230525	216.03	17150	-44.26	20240307	7660	24.80	20240102	17150	-44.26	20240307	3145	203.97	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
7	20240531	111100	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9560	40	2	0.42	1663538020	175680	32.59	9460	9580	9390	12370	6670	9520	9468.49	0.00	0	29902	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4194	50.05	4.50	12	0.40	191.00	2123.00	17150	20240307	-44.26	3025	20230525	216.03	17150	-44.26	20240307	7660	24.80	20240102	17150	-44.26	20240307	3145	203.97	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
8	20240531	101056	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9490	-30	5	-0.32	1278050430	135093	25.06	9460	9580	9390	12370	6670	9520	9459.53	0.00	0	31957	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4163	49.69	4.47	12	0.31	191.00	2123.00	17150	20240307	-44.66	3025	20230525	213.72	17150	-44.66	20240307	7660	23.89	20240102	17150	-44.66	20240307	3145	201.75	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
9	20240531	091101	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-10	5	-0.11	417617690	44046	8.17	9460	9580	9420	12370	6670	9520	9479.35	0.00	0	14120	10006	9762	9556	9312	9106	9660	9210	44	2850	100	6090	10	1	43869164	4172	49.79	4.48	12	0.10	191.00	2123.00	17150	20240307	-44.55	3025	20230525	214.38	17150	-44.55	20240307	7660	24.15	20240102	17150	-44.55	20240307	3145	202.38	20230608	4.40	N	253590	100	43 억		0	N	N	0	N	00	N
10	20240530	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-380	5	-3.84	5081563420	532439	74.05	9800	9800	9350	12870	6930	9900	9544.00	0.00	0	71728	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4176	49.84	4.48	12	1.21	191.00	2123.00	17150	20240307	-44.49	3025	20230525	214.71	17150	-44.49	20240307	7660	24.28	20240102	17150	-44.49	20240307	3145	202.70	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
11	20240530	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-340	5	-3.43	4883327920	511647	71.16	9800	9800	9350	12870	6930	9900	9544.30	0.00	0	66449	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4194	50.05	4.50	12	1.17	191.00	2123.00	17150	20240307	-44.26	3025	20230525	216.03	17150	-44.26	20240307	7660	24.80	20240102	17150	-44.26	20240307	3145	203.97	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
12	20240530	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-350	5	-3.54	4450359600	466420	64.87	9800	9800	9350	12870	6930	9900	9541.49	0.00	0	60740	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4190	50.00	4.50	12	1.06	191.00	2123.00	17150	20240307	-44.31	3025	20230525	215.70	17150	-44.31	20240307	7660	24.67	20240102	17150	-44.31	20240307	3145	203.66	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
13	20240530	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-330	5	-3.33	3989253760	417949	58.13	9800	9800	9350	12870	6930	9900	9544.79	0.00	0	42116	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4198	50.10	4.51	12	0.95	191.00	2123.00	17150	20240307	-44.20	3025	20230525	216.36	17150	-44.20	20240307	7660	24.93	20240102	17150	-44.20	20240307	3145	204.29	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
14	20240530	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-360	5	-3.64	3751867200	393102	54.67	9800	9800	9350	12870	6930	9900	9544.22	0.00	0	36699	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4185	49.95	4.49	12	0.90	191.00	2123.00	17150	20240307	-44.37	3025	20230525	215.37	17150	-44.37	20240307	7660	24.54	20240102	17150	-44.37	20240307	3145	203.34	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
15	20240530	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-400	5	-4.04	3458003680	362200	50.37	9800	9800	9350	12870	6930	9900	9547.18	0.00	0	27509	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4168	49.74	4.47	12	0.83	191.00	2123.00	17150	20240307	-44.61	3025	20230525	214.05	17150	-44.61	20240307	7660	24.02	20240102	17150	-44.61	20240307	3145	202.07	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
16	20240530	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-470	5	-4.75	2869352080	300101	41.74	9800	9800	9350	12870	6930	9900	9561.23	0.00	0	7139	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4137	49.37	4.44	12	0.68	191.00	2123.00	17150	20240307	-45.01	3025	20230525	211.74	17150	-45.01	20240307	7660	23.11	20240102	17150	-45.01	20240307	3145	199.84	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
17	20240530	091054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-160	5	-1.62	547577060	56364	7.84	9800	9800	9650	12870	6930	9900	9714.86	0.00	0	-1683	10553	10226	10023	9696	9493	10125	9595	44	2970	100	6330	10	1	43869164	4273	50.99	4.59	12	0.13	191.00	2123.00	17150	20240307	-43.21	3025	20230525	221.98	17150	-43.21	20240307	7660	27.15	20240102	17150	-43.21	20240307	3145	209.70	20230608	4.31	N	253590	100	43 억		0	N	N	22	N	00	N
18	20240529	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	0	3	0.00	7176241050	711691	69.75	10000	10350	9820	12870	6930	9900	10083.59	0.00	0	-26556	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4343	51.83	4.66	12	1.62	191.00	2123.00	17150	20240307	-42.27	3025	20230525	227.27	17150	-42.27	20240307	7660	29.24	20240102	17150	-42.27	20240307	3145	214.79	20230608	4.34	N	253590	100	43 억		0	N	N	22	N	00	N
19	20240529	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-30	5	-0.30	6896714360	683356	66.98	10000	10350	9840	12870	6930	9900	10092.42	0.00	0	-24269	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4330	51.68	4.65	12	1.56	191.00	2123.00	17150	20240307	-42.45	3025	20230525	226.28	17150	-42.45	20240307	7660	28.85	20240102	17150	-42.45	20240307	3145	213.83	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
20	20240529	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	40	2	0.40	6224852800	615352	60.31	10000	10350	9890	12870	6930	9900	10115.92	0.00	0	3105	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4361	52.04	4.68	12	1.40	191.00	2123.00	17150	20240307	-42.04	3025	20230525	228.60	17150	-42.04	20240307	7660	29.77	20240102	17150	-42.04	20240307	3145	216.06	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
21	20240529	131048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	30	2	0.30	5718016600	564194	55.30	10000	10350	9900	12870	6930	9900	10134.84	0.00	0	25406	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4356	51.99	4.68	12	1.29	191.00	2123.00	17150	20240307	-42.10	3025	20230525	228.26	17150	-42.10	20240307	7660	29.63	20240102	17150	-42.10	20240307	3145	215.74	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
22	20240529	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	50	2	0.51	5110035940	503010	49.30	10000	10350	9950	12870	6930	9900	10158.92	0.00	0	30361	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4365	52.09	4.69	12	1.15	191.00	2123.00	17150	20240307	-41.98	3025	20230525	228.93	17150	-41.98	20240307	7660	29.90	20240102	17150	-41.98	20240307	3145	216.38	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
23	20240529	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	160	2	1.62	4475520990	439619	43.09	10000	10350	9960	12870	6930	9900	10180.45	0.00	0	44585	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4413	52.67	4.74	12	1.00	191.00	2123.00	17150	20240307	-41.34	3025	20230525	232.56	17150	-41.34	20240307	7660	31.33	20240102	17150	-41.34	20240307	3145	219.87	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
24	20240529	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	180	2	1.82	4005625250	393142	38.53	10000	10350	9960	12870	6930	9900	10188.75	0.00	0	41995	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4422	52.77	4.75	12	0.90	191.00	2123.00	17150	20240307	-41.22	3025	20230525	233.22	17150	-41.22	20240307	7660	31.59	20240102	17150	-41.22	20240307	3145	220.51	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
25	20240529	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	130	2	1.31	469308940	46759	4.58	10000	10100	9960	12870	6930	9900	10036.76	0.00	0	13357	10733	10316	10013	9596	9293	10525	9805	44	2970	100	6330	10	1	43869164	4400	52.51	4.72	12	0.11	191.00	2123.00	17150	20240307	-41.52	3025	20230525	231.57	17150	-41.52	20240307	7660	30.94	20240102	17150	-41.52	20240307	3145	218.92	20230608	4.34	N	253590	100	43 억		0	N	N	682	N	00	N
26	20240528	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	10	2	0.10	10189931800	1010301	152.95	9830	10430	9710	12850	6930	9890	10086.10	0.00	0	-130274	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4343	51.83	4.66	12	2.30	191.00	2123.00	17150	20240307	-42.27	3025	20230525	227.27	17150	-42.27	20240307	7660	29.24	20240102	17150	-42.27	20240307	3145	214.79	20230608	4.38	N	253590	100	43 억		0	N	N	682	N	00	N
27	20240528	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	70	2	0.71	9780348180	969033	146.70	9830	10430	9710	12850	6930	9890	10092.90	0.00	0	-124185	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4369	52.15	4.69	12	2.21	191.00	2123.00	17150	20240307	-41.92	3025	20230525	229.26	17150	-41.92	20240307	7660	30.03	20240102	17150	-41.92	20240307	3145	216.69	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
28	20240528	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	70	2	0.71	9223848960	913142	138.24	9830	10430	9710	12850	6930	9890	10101.22	0.00	0	-121536	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4369	52.15	4.69	12	2.08	191.00	2123.00	17150	20240307	-41.92	3025	20230525	229.26	17150	-41.92	20240307	7660	30.03	20240102	17150	-41.92	20240307	3145	216.69	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
29	20240528	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	80	2	0.81	8866726260	877354	132.82	9830	10430	9710	12850	6930	9890	10106.21	0.00	0	-120590	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4374	52.20	4.70	12	2.00	191.00	2123.00	17150	20240307	-41.87	3025	20230525	229.59	17150	-41.87	20240307	7660	30.16	20240102	17150	-41.87	20240307	3145	217.01	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
30	20240528	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	110	2	1.11	8209463710	811471	122.85	9830	10430	9710	12850	6930	9890	10116.77	0.00	0	-116290	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4387	52.36	4.71	12	1.85	191.00	2123.00	17150	20240307	-41.69	3025	20230525	230.58	17150	-41.69	20240307	7660	30.55	20240102	17150	-41.69	20240307	3145	217.97	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
31	20240528	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	190	2	1.92	7492654030	740214	112.06	9830	10430	9710	12850	6930	9890	10122.28	0.00	0	-113532	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4422	52.77	4.75	12	1.69	191.00	2123.00	17150	20240307	-41.22	3025	20230525	233.22	17150	-41.22	20240307	7660	31.59	20240102	17150	-41.22	20240307	3145	220.51	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
32	20240528	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	80	2	0.81	2423746320	244930	37.08	9830	10100	9710	12850	6930	9890	9895.67	0.00	0	-59234	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4374	52.20	4.70	12	0.56	191.00	2123.00	17150	20240307	-41.87	3025	20230525	229.59	17150	-41.87	20240307	7660	30.16	20240102	17150	-41.87	20240307	3145	217.01	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
33	20240528	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-90	5	-0.91	314822190	32235	4.88	9830	9850	9710	12850	6930	9890	9766.45	0.00	0	4134	10250	10070	9880	9700	9510	9975	9605	44	2960	100	6320	10	1	43869164	4299	51.31	4.62	12	0.07	191.00	2123.00	17150	20240307	-42.86	3025	20230525	223.97	17150	-42.86	20240307	7660	27.94	20240102	17150	-42.86	20240307	3145	211.61	20230608	4.38	N	253590	100	43 억		0	N	N	0	N	00	N
34	20240527	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-70	5	-0.70	6403637000	651781	150.28	9900	10060	9690	12940	6980	9960	9824.67	0.00	0	146392	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4339	51.78	4.66	12	1.49	191.00	2123.00	17150	20240307	-42.33	2970	20230518	233.00	17150	-42.33	20240307	7660	29.11	20240102	17150	-42.33	20240307	3145	214.47	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
35	20240527	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-60	5	-0.60	6129018980	624032	143.88	9900	10060	9690	12940	6980	9960	9821.64	0.00	0	141698	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4343	51.83	4.66	12	1.42	191.00	2123.00	17150	20240307	-42.27	2970	20230518	233.33	17150	-42.27	20240307	7660	29.24	20240102	17150	-42.27	20240307	3145	214.79	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
36	20240527	141037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-220	5	-2.21	4736856770	481848	111.10	9900	10060	9690	12940	6980	9960	9830.60	0.00	0	78750	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4273	50.99	4.59	12	1.10	191.00	2123.00	17150	20240307	-43.21	2970	20230518	227.95	17150	-43.21	20240307	7660	27.15	20240102	17150	-43.21	20240307	3145	209.70	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
37	20240527	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-240	5	-2.41	4101310630	416431	96.01	9900	10060	9700	12940	6980	9960	9848.72	0.00	0	59327	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4264	50.89	4.58	12	0.95	191.00	2123.00	17150	20240307	-43.32	2970	20230518	227.27	17150	-43.32	20240307	7660	26.89	20240102	17150	-43.32	20240307	3145	209.06	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
38	20240527	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-210	5	-2.11	3521678060	356887	82.29	9900	10060	9740	12940	6980	9960	9867.77	0.00	0	48491	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4277	51.05	4.59	12	0.81	191.00	2123.00	17150	20240307	-43.15	2970	20230518	228.28	17150	-43.15	20240307	7660	27.28	20240102	17150	-43.15	20240307	3145	210.02	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
39	20240527	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-160	5	-1.61	2752307340	278229	64.15	9900	10060	9800	12940	6980	9960	9892.24	0.00	0	17784	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4299	51.31	4.62	12	0.63	191.00	2123.00	17150	20240307	-42.86	2970	20230518	229.97	17150	-42.86	20240307	7660	27.94	20240102	17150	-42.86	20240307	3145	211.61	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
40	20240527	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-50	5	-0.50	2004084420	202149	46.61	9900	10060	9800	12940	6980	9960	9913.90	0.00	0	22925	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4347	51.88	4.67	12	0.46	191.00	2123.00	17150	20240307	-42.22	2970	20230518	233.67	17150	-42.22	20240307	7660	29.37	20240102	17150	-42.22	20240307	3145	215.10	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
41	20240527	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	10	2	0.10	401240780	40180	9.26	9900	10060	9900	12940	6980	9960	9986.08	0.00	0	4190	10273	10116	9993	9836	9713	10055	9775	44	2980	100	6370	10	1	43869164	4374	52.20	4.70	12	0.09	191.00	2123.00	17150	20240307	-41.87	2970	20230518	235.69	17150	-41.87	20240307	7660	30.16	20240102	17150	-41.87	20240307	3145	217.01	20230608	4.37	N	253590	100	43 억		0	N	N	0	N	00	N
42	20240524	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-190	5	-1.87	4276418460	428439	62.75	10050	10150	9870	13190	7110	10150	9981.50	0.00	0	11096	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4369	52.15	4.69	12	0.98	191.00	2123.00	17150	20240307	-41.92	2880	20230517	245.83	17150	-41.92	20240307	7660	30.03	20240102	17150	-41.92	20240307	3025	229.26	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
43	20240524	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-160	5	-1.58	4026162220	403346	59.07	10050	10150	9870	13190	7110	10150	9981.82	0.00	0	2722	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4383	52.30	4.71	12	0.92	191.00	2123.00	17150	20240307	-41.75	2880	20230517	246.88	17150	-41.75	20240307	7660	30.42	20240102	17150	-41.75	20240307	3025	230.25	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
44	20240524	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-180	5	-1.77	3509609880	351561	51.49	10050	10150	9870	13190	7110	10150	9982.84	0.00	0	-17974	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4374	52.20	4.70	12	0.80	191.00	2123.00	17150	20240307	-41.87	2880	20230517	246.18	17150	-41.87	20240307	7660	30.16	20240102	17150	-41.87	20240307	3025	229.59	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
45	20240524	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-160	5	-1.58	3226093370	323133	47.33	10050	10150	9870	13190	7110	10150	9983.69	0.00	0	-22529	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4383	52.30	4.71	12	0.74	191.00	2123.00	17150	20240307	-41.75	2880	20230517	246.88	17150	-41.75	20240307	7660	30.42	20240102	17150	-41.75	20240307	3025	230.25	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
46	20240524	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-190	5	-1.87	2881424490	288546	42.26	10050	10150	9870	13190	7110	10150	9985.90	0.00	0	-23821	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4369	52.15	4.69	12	0.66	191.00	2123.00	17150	20240307	-41.92	2880	20230517	245.83	17150	-41.92	20240307	7660	30.03	20240102	17150	-41.92	20240307	3025	229.26	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
47	20240524	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	-140	5	-1.38	2578689090	258236	37.82	10050	10150	9870	13190	7110	10150	9985.65	0.00	0	-26429	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4391	52.41	4.72	12	0.59	191.00	2123.00	17150	20240307	-41.63	2880	20230517	247.57	17150	-41.63	20240307	7660	30.68	20240102	17150	-41.63	20240307	3025	230.91	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
48	20240524	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-70	5	-0.69	2157231940	216259	31.67	10050	10150	9870	13190	7110	10150	9975.06	0.00	0	-31994	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4422	52.77	4.75	12	0.49	191.00	2123.00	17150	20240307	-41.22	2880	20230517	250.00	17150	-41.22	20240307	7660	31.59	20240102	17150	-41.22	20240307	3025	233.22	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
49	20240524	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-160	5	-1.58	645512220	64468	9.44	10050	10130	9910	13190	7110	10150	10012.47	0.00	0	-15367	10896	10522	10286	9912	9676	10405	9795	44	3040	100	6490	10	1	43869164	4383	52.30	4.71	12	0.15	191.00	2123.00	17150	20240307	-41.75	2880	20230517	246.88	17150	-41.75	20240307	7660	30.42	20240102	17150	-41.75	20240307	3025	230.25	20230525	4.42	N	253590	100	43 억		0	N	N	159	N	00	N
50	20240523	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-210	5	-2.03	6964260930	675154	110.55	10460	10660	10050	13460	7260	10360	10315.39	0.00	0	-6667	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4453	53.14	4.78	12	1.54	191.00	2123.00	17150	20240307	-40.82	2880	20230517	252.43	17150	-40.82	20240307	7660	32.51	20240102	17150	-40.82	20240307	3025	235.54	20230525	4.45	N	253590	100	43 억		0	N	N	159	N	00	N
51	20240523	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-190	5	-1.83	6637056950	642883	105.26	10460	10660	10050	13460	7260	10360	10323.90	0.00	0	-8632	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4461	53.25	4.79	12	1.47	191.00	2123.00	17150	20240307	-40.70	2880	20230517	253.12	17150	-40.70	20240307	7660	32.77	20240102	17150	-40.70	20240307	3025	236.20	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
52	20240523	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	40	2	0.39	5640743040	545807	89.37	10460	10660	10050	13460	7260	10360	10334.68	0.00	0	14836	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4562	54.45	4.90	12	1.24	191.00	2123.00	17150	20240307	-39.36	2880	20230517	261.11	17150	-39.36	20240307	7660	35.77	20240102	17150	-39.36	20240307	3025	243.80	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
53	20240523	130943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	40	2	0.39	3282802760	320400	52.46	10460	10490	10050	13460	7260	10360	10245.95	0.00	0	16994	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4562	54.45	4.90	12	0.73	191.00	2123.00	17150	20240307	-39.36	2880	20230517	261.11	17150	-39.36	20240307	7660	35.77	20240102	17150	-39.36	20240307	3025	243.80	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
54	20240523	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-120	5	-1.16	2523038910	247079	40.46	10460	10490	10050	13460	7260	10360	10211.47	0.00	0	7427	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4492	53.61	4.82	12	0.56	191.00	2123.00	17150	20240307	-40.29	2880	20230517	255.56	17150	-40.29	20240307	7660	33.68	20240102	17150	-40.29	20240307	3025	238.51	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
55	20240523	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-180	5	-1.74	2092153190	204830	33.54	10460	10490	10050	13460	7260	10360	10214.10	0.00	0	5186	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4466	53.30	4.80	12	0.47	191.00	2123.00	17150	20240307	-40.64	2880	20230517	253.47	17150	-40.64	20240307	7660	32.90	20240102	17150	-40.64	20240307	3025	236.53	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
56	20240523	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10190	-170	5	-1.64	1586292040	155054	25.39	10460	10490	10050	13460	7260	10360	10230.58	0.00	0	-5530	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4470	53.35	4.80	12	0.35	191.00	2123.00	17150	20240307	-40.58	2880	20230517	253.82	17150	-40.58	20240307	7660	33.03	20240102	17150	-40.58	20240307	3025	236.86	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
57	20240523	090944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-140	5	-1.35	585019590	56614	9.27	10460	10490	10150	13460	7260	10360	10333.48	0.00	0	-9497	10766	10562	10286	10082	9806	10665	10185	44	3100	100	6630	10	1	43869164	4483	53.51	4.81	12	0.13	191.00	2123.00	17150	20240307	-40.41	2880	20230517	254.86	17150	-40.41	20240307	7660	33.42	20240102	17150	-40.41	20240307	3025	237.85	20230525	4.45	N	253590	100	43 억		0	N	N	414	N	00	N
58	20240522	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	190	2	1.87	6248122660	607078	127.45	10220	10490	10010	13220	7120	10170	10292.19	0.00	0	60366	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4545	54.24	4.88	12	1.38	191.00	2123.00	17150	20240307	-39.59	2880	20230517	259.72	17150	-39.59	20240307	7660	35.25	20240102	17150	-39.59	20240307	3025	242.48	20230525	4.60	N	253590	100	43 억		0	N	N	414	N	00	N
59	20240522	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	220	2	2.16	6079321380	590782	124.02	10220	10490	10010	13220	7120	10170	10290.37	0.00	0	57411	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4558	54.40	4.89	12	1.35	191.00	2123.00	17150	20240307	-39.42	2880	20230517	260.76	17150	-39.42	20240307	7660	35.64	20240102	17150	-39.42	20240307	3025	243.47	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
60	20240522	140937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	250	2	2.46	5251626530	510915	107.26	10220	10490	10010	13220	7120	10170	10278.95	0.00	0	49860	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4571	54.55	4.91	12	1.16	191.00	2123.00	17150	20240307	-39.24	2880	20230517	261.81	17150	-39.24	20240307	7660	36.03	20240102	17150	-39.24	20240307	3025	244.46	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
61	20240522	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	260	2	2.56	4409496600	430299	90.33	10220	10490	10010	13220	7120	10170	10247.59	0.00	0	27499	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4576	54.61	4.91	12	0.98	191.00	2123.00	17150	20240307	-39.18	2880	20230517	262.15	17150	-39.18	20240307	7660	36.16	20240102	17150	-39.18	20240307	3025	244.79	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
62	20240522	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	130	2	1.28	3084241000	303064	63.62	10220	10370	10010	13220	7120	10170	10176.87	0.00	0	11658	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4519	53.93	4.85	12	0.69	191.00	2123.00	17150	20240307	-39.94	2880	20230517	257.64	17150	-39.94	20240307	7660	34.46	20240102	17150	-39.94	20240307	3025	240.50	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
63	20240522	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	0	3	0.00	1900520480	187898	39.45	10220	10260	10010	13220	7120	10170	10114.53	0.00	0	13130	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4461	53.25	4.79	12	0.43	191.00	2123.00	17150	20240307	-40.70	2880	20230517	253.12	17150	-40.70	20240307	7660	32.77	20240102	17150	-40.70	20240307	3025	236.20	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
64	20240522	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-70	5	-0.69	1361105810	134882	28.32	10220	10250	10010	13220	7120	10170	10090.86	0.00	0	7061	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4431	52.88	4.76	12	0.31	191.00	2123.00	17150	20240307	-41.11	2880	20230517	250.69	17150	-41.11	20240307	7660	31.85	20240102	17150	-41.11	20240307	3025	233.88	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
65	20240522	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-60	5	-0.59	497092190	49206	10.33	10220	10250	10010	13220	7120	10170	10101.74	0.00	0	-22645	10436	10302	10146	10012	9856	10225	9935	44	3050	100	6500	10	1	43869164	4435	52.93	4.76	12	0.11	191.00	2123.00	17150	20240307	-41.05	2880	20230517	251.04	17150	-41.05	20240307	7660	31.98	20240102	17150	-41.05	20240307	3025	234.21	20230525	4.60	N	253590	100	43 억		0	N	N	1070	N	00	N
66	20240521	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	40	2	0.39	4781698480	471552	77.39	10190	10280	9990	13160	7100	10130	10140.28	0.00	0	112562	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4461	53.25	4.79	12	1.07	191.00	2123.00	17150	20240307	-40.70	2880	20230517	253.12	17150	-40.70	20240307	7660	32.77	20240102	17150	-40.70	20240307	3025	236.20	20230525	4.57	N	253590	100	43 억		0	N	N	1070	N	00	N
67	20240521	150933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	30	2	0.30	4605435710	454223	74.55	10190	10280	9990	13160	7100	10130	10139.16	0.00	0	106704	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4457	53.19	4.79	12	1.04	191.00	2123.00	17150	20240307	-40.76	2880	20230517	252.78	17150	-40.76	20240307	7660	32.64	20240102	17150	-40.76	20240307	3025	235.87	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
68	20240521	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	90	2	0.89	4061841630	400760	65.77	10190	10280	9990	13160	7100	10130	10135.35	0.00	0	84868	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4483	53.51	4.81	12	0.91	191.00	2123.00	17150	20240307	-40.41	2880	20230517	254.86	17150	-40.41	20240307	7660	33.42	20240102	17150	-40.41	20240307	3025	237.85	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
69	20240521	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	0	3	0.00	3159572450	312387	51.27	10190	10280	9990	13160	7100	10130	10114.27	0.00	0	48469	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4444	53.04	4.77	12	0.71	191.00	2123.00	17150	20240307	-40.93	2880	20230517	251.74	17150	-40.93	20240307	7660	32.25	20240102	17150	-40.93	20240307	3025	234.88	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
70	20240521	120930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-30	5	-0.30	2775551180	274477	45.05	10190	10280	9990	13160	7100	10130	10112.12	0.00	0	32922	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4431	52.88	4.76	12	0.63	191.00	2123.00	17150	20240307	-41.11	2880	20230517	250.69	17150	-41.11	20240307	7660	31.85	20240102	17150	-41.11	20240307	3025	233.88	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
71	20240521	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-80	5	-0.79	2340568260	231315	37.96	10190	10280	9990	13160	7100	10130	10118.51	0.00	0	12195	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4409	52.62	4.73	12	0.53	191.00	2123.00	17150	20240307	-41.40	2880	20230517	248.96	17150	-41.40	20240307	7660	31.20	20240102	17150	-41.40	20240307	3025	232.23	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
72	20240521	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-50	5	-0.49	1565081790	154099	25.29	10190	10280	10080	13160	7100	10130	10156.40	0.00	0	-5603	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4422	52.77	4.75	12	0.35	191.00	2123.00	17150	20240307	-41.22	2880	20230517	250.00	17150	-41.22	20240307	7660	31.59	20240102	17150	-41.22	20240307	3025	233.22	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
73	20240521	090927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	50	2	0.49	562329790	55046	9.03	10190	10280	10170	13160	7100	10130	10216.22	0.00	0	11902	10810	10470	10220	9880	9630	10345	9755	44	3030	100	6480	10	1	43869164	4466	53.30	4.80	12	0.13	191.00	2123.00	17150	20240307	-40.64	2880	20230517	253.47	17150	-40.64	20240307	7660	32.90	20240102	17150	-40.64	20240307	3025	236.53	20230525	4.57	N	253590	100	43 억		0	N	N	2	N	00	N
74	20240517	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-460	5	-4.27	4571533650	437951	51.34	10770	10770	10300	14000	7540	10770	10438.40	0.00	0	-92570	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4523	53.98	4.86	12	1.00	191.00	2123.00	17150	20240307	-39.88	2880	20230517	257.99	17150	-39.88	20240307	7660	34.60	20240102	17150	-39.88	20240307	2880	257.99	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
75	20240517	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	-430	5	-3.99	4339307150	415445	48.70	10770	10770	10300	14000	7540	10770	10444.76	0.00	0	-86286	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4536	54.14	4.87	12	0.95	191.00	2123.00	17150	20240307	-39.71	2880	20230517	259.03	17150	-39.71	20240307	7660	34.99	20240102	17150	-39.71	20240307	2880	259.03	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
76	20240517	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-410	5	-3.81	3581786420	342137	40.10	10770	10770	10350	14000	7540	10770	10468.64	0.00	0	-76131	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4545	54.24	4.88	12	0.78	191.00	2123.00	17150	20240307	-39.59	2880	20230517	259.72	17150	-39.59	20240307	7660	35.25	20240102	17150	-39.59	20240307	2880	259.72	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
77	20240517	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-380	5	-3.53	2957852720	281995	33.05	10770	10770	10390	14000	7540	10770	10488.76	0.00	0	-58934	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4558	54.40	4.89	12	0.64	191.00	2123.00	17150	20240307	-39.42	2880	20230517	260.76	17150	-39.42	20240307	7660	35.64	20240102	17150	-39.42	20240307	2880	260.76	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
78	20240517	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-310	5	-2.88	2405650250	229006	26.84	10770	10770	10410	14000	7540	10770	10504.44	0.00	0	-46524	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4589	54.76	4.93	12	0.52	191.00	2123.00	17150	20240307	-39.01	2880	20230517	263.19	17150	-39.01	20240307	7660	36.55	20240102	17150	-39.01	20240307	2880	263.19	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
79	20240517	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-270	5	-2.51	2165434080	206100	24.16	10770	10770	10410	14000	7540	10770	10506.38	0.00	0	-44354	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4606	54.97	4.95	12	0.47	191.00	2123.00	17150	20240307	-38.78	2880	20230517	264.58	17150	-38.78	20240307	7660	37.08	20240102	17150	-38.78	20240307	2880	264.58	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
80	20240517	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-310	5	-2.88	1582568050	150371	17.63	10770	10770	10440	14000	7540	10770	10523.99	0.00	0	-21221	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4589	54.76	4.93	12	0.34	191.00	2123.00	17150	20240307	-39.01	2880	20230517	263.19	17150	-39.01	20240307	7660	36.55	20240102	17150	-39.01	20240307	2880	263.19	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
81	20240517	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-260	5	-2.41	510413100	48135	5.64	10770	10770	10500	14000	7540	10770	10602.87	0.00	0	-323	11143	10956	10753	10566	10363	11050	10660	44	3230	100	6890	10	1	43869164	4611	55.03	4.95	12	0.11	191.00	2123.00	17150	20240307	-38.72	2880	20230517	264.93	17150	-38.72	20240307	7660	37.21	20240102	17150	-38.72	20240307	2880	264.93	20230517	4.56	N	253590	100	43 억		0	N	N	470	N	00	N
82	20240516	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	400	2	3.86	9102510910	844441	175.91	10690	10940	10550	13480	7260	10370	10779.34	0.00	0	120139	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4725	56.39	5.07	12	1.92	191.00	2123.00	17150	20240307	-37.20	2880	20230517	273.96	17150	-37.20	20240307	7660	40.60	20240102	17150	-37.20	20240307	2880	273.96	20230517	4.58	N	253590	100	43 억		0	N	N	470	N	00	N
83	20240516	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	400	2	3.86	8740760180	810879	168.91	10690	10940	10550	13480	7260	10370	10779.37	0.00	0	108348	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4725	56.39	5.07	12	1.85	191.00	2123.00	17150	20240307	-37.20	2880	20230517	273.96	17150	-37.20	20240307	7660	40.60	20240102	17150	-37.20	20240307	2880	273.96	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
84	20240516	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	380	2	3.66	8114524080	752635	156.78	10690	10940	10550	13480	7260	10370	10781.49	0.00	0	103276	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4716	56.28	5.06	12	1.72	191.00	2123.00	17150	20240307	-37.32	2880	20230517	273.26	17150	-37.32	20240307	7660	40.34	20240102	17150	-37.32	20240307	2880	273.26	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
85	20240516	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	390	2	3.76	7497278880	695266	144.83	10690	10940	10550	13480	7260	10370	10783.33	0.00	0	100564	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4720	56.34	5.07	12	1.58	191.00	2123.00	17150	20240307	-37.26	2880	20230517	273.61	17150	-37.26	20240307	7660	40.47	20240102	17150	-37.26	20240307	2880	273.61	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
86	20240516	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	400	2	3.86	6947798770	644052	134.16	10690	10940	10550	13480	7260	10370	10787.64	0.00	0	116823	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4725	56.39	5.07	12	1.47	191.00	2123.00	17150	20240307	-37.20	2880	20230517	273.96	17150	-37.20	20240307	7660	40.60	20240102	17150	-37.20	20240307	2880	273.96	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
87	20240516	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	430	2	4.15	6313513990	585138	121.89	10690	10940	10550	13480	7260	10370	10789.79	0.00	0	117044	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4738	56.54	5.09	12	1.33	191.00	2123.00	17150	20240307	-37.03	2880	20230517	275.00	17150	-37.03	20240307	7660	40.99	20240102	17150	-37.03	20240307	2880	275.00	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
88	20240516	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	430	2	4.15	4785253990	444366	92.57	10690	10940	10550	13480	7260	10370	10768.73	0.00	0	94410	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4738	56.54	5.09	12	1.01	191.00	2123.00	17150	20240307	-37.03	2880	20230517	275.00	17150	-37.03	20240307	7660	40.99	20240102	17150	-37.03	20240307	2880	275.00	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
89	20240516	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	270	2	2.60	958809000	90124	18.77	10690	10700	10550	13480	7260	10370	10638.79	0.00	0	29010	10730	10550	10390	10210	10050	10470	10130	44	3110	100	6630	10	1	43869164	4668	55.71	5.01	12	0.21	191.00	2123.00	17150	20240307	-37.96	2880	20230517	269.44	17150	-37.96	20240307	7660	38.90	20240102	17150	-37.96	20240307	2880	269.44	20230517	4.58	N	253590	100	43 억		0	N	N	667	N	00	N
90	20240514	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-220	5	-2.08	4862723010	469247	65.83	10540	10570	10230	13760	7420	10590	10362.81	0.00	0	39139	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4549	54.29	4.88	12	1.07	191.00	2123.00	17150	20240307	-39.53	2880	20230517	260.07	17150	-39.53	20240307	7660	35.38	20240102	17150	-39.53	20240307	2880	260.07	20230517	4.63	N	253590	100	43 억		0	N	N	667	N	00	N
91	20240514	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-210	5	-1.98	4537985260	437941	61.44	10540	10570	10230	13760	7420	10590	10362.09	0.00	0	33612	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4554	54.35	4.89	12	1.00	191.00	2123.00	17150	20240307	-39.48	2880	20230517	260.42	17150	-39.48	20240307	7660	35.51	20240102	17150	-39.48	20240307	2880	260.42	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
92	20240514	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-160	5	-1.51	3915846970	378117	53.05	10540	10570	10230	13760	7420	10590	10356.17	0.00	0	10051	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4576	54.61	4.91	12	0.86	191.00	2123.00	17150	20240307	-39.18	2880	20230517	262.15	17150	-39.18	20240307	7660	36.16	20240102	17150	-39.18	20240307	2880	262.15	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
93	20240514	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-310	5	-2.93	3454046050	333578	46.80	10540	10570	10230	13760	7420	10590	10354.53	0.00	0	-4780	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4510	53.82	4.84	12	0.76	191.00	2123.00	17150	20240307	-40.06	2880	20230517	256.94	17150	-40.06	20240307	7660	34.20	20240102	17150	-40.06	20240307	2880	256.94	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
94	20240514	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-220	5	-2.08	2939672520	283696	39.80	10540	10570	10230	13760	7420	10590	10362.05	0.00	0	-9998	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4549	54.29	4.88	12	0.65	191.00	2123.00	17150	20240307	-39.53	2880	20230517	260.07	17150	-39.53	20240307	7660	35.38	20240102	17150	-39.53	20240307	2880	260.07	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
95	20240514	110923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-180	5	-1.70	2406260610	232307	32.59	10540	10570	10230	13760	7420	10590	10358.10	0.00	0	-8351	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4567	54.50	4.90	12	0.53	191.00	2123.00	17150	20240307	-39.30	2880	20230517	261.46	17150	-39.30	20240307	7660	35.90	20240102	17150	-39.30	20240307	2880	261.46	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
96	20240514	100921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-230	5	-2.17	1537391460	148110	20.78	10540	10570	10280	13760	7420	10590	10380.06	0.00	0	1216	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4545	54.24	4.88	12	0.34	191.00	2123.00	17150	20240307	-39.59	2880	20230517	259.72	17150	-39.59	20240307	7660	35.25	20240102	17150	-39.59	20240307	2880	259.72	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
97	20240514	090922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-170	5	-1.61	328242040	31458	4.41	10540	10570	10370	13760	7420	10590	10434.26	0.00	0	-681	11016	10802	10466	10252	9916	10910	10360	44	3170	100	6770	10	1	43869164	4571	54.55	4.91	12	0.07	191.00	2123.00	17150	20240307	-39.24	2880	20230517	261.81	17150	-39.24	20240307	7660	36.03	20240102	17150	-39.24	20240307	2880	261.81	20230517	4.63	N	253590	100	43 억		0	N	N	0	N	00	N
98	20240513	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	120	2	1.15	7298164620	701298	116.61	10490	10680	10130	13610	7330	10470	10406.41	0.00	0	62292	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4646	55.45	4.99	12	1.60	191.00	2123.00	17150	20240307	-38.25	2880	20230517	267.71	17150	-38.25	20240307	7660	38.25	20240102	17150	-38.25	20240307	2880	267.71	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
99	20240513	150923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10580	110	2	1.05	6967575280	670072	111.42	10490	10680	10130	13610	7330	10470	10398.23	0.00	0	57793	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4641	55.39	4.98	12	1.53	191.00	2123.00	17150	20240307	-38.31	2880	20230517	267.36	17150	-38.31	20240307	7660	38.12	20240102	17150	-38.31	20240307	2880	267.36	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
100	20240513	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	70	2	0.67	6027833580	581559	96.70	10490	10650	10130	13610	7330	10470	10364.92	0.00	0	50960	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4624	55.18	4.96	12	1.33	191.00	2123.00	17150	20240307	-38.54	2880	20230517	265.97	17150	-38.54	20240307	7660	37.60	20240102	17150	-38.54	20240307	2880	265.97	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
101	20240513	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	10	2	0.10	5537233900	534992	88.96	10490	10650	10130	13610	7330	10470	10350.08	0.00	0	37144	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4597	54.87	4.94	12	1.22	191.00	2123.00	17150	20240307	-38.89	2880	20230517	263.89	17150	-38.89	20240307	7660	36.81	20240102	17150	-38.89	20240307	2880	263.89	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
102	20240513	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	70	2	0.67	5101525660	493554	82.07	10490	10650	10130	13610	7330	10470	10336.26	0.00	0	37978	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4624	55.18	4.96	12	1.13	191.00	2123.00	17150	20240307	-38.54	2880	20230517	265.97	17150	-38.54	20240307	7660	37.60	20240102	17150	-38.54	20240307	2880	265.97	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
103	20240513	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-90	5	-0.86	3893702890	378932	63.01	10490	10590	10130	13610	7330	10470	10275.37	0.00	0	57018	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4554	54.35	4.89	12	0.86	191.00	2123.00	17150	20240307	-39.48	2880	20230517	260.42	17150	-39.48	20240307	7660	35.51	20240102	17150	-39.48	20240307	2880	260.42	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
104	20240513	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-310	5	-2.96	2686076070	261158	43.43	10490	10590	10130	13610	7330	10470	10285.12	0.00	0	41856	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4457	53.19	4.79	12	0.60	191.00	2123.00	17150	20240307	-40.76	2880	20230517	252.78	17150	-40.76	20240307	7660	32.64	20240102	17150	-40.76	20240307	2880	252.78	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
105	20240513	090922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-30	5	-0.29	377273720	35954	5.98	10490	10590	10430	13610	7330	10470	10493.35	0.00	0	6139	11056	10762	10606	10312	10156	10685	10235	44	3140	100	6700	10	1	43869164	4580	54.66	4.92	12	0.08	191.00	2123.00	17150	20240307	-39.13	2880	20230517	262.50	17150	-39.13	20240307	7660	36.29	20240102	17150	-39.13	20240307	2880	262.50	20230517	4.66	N	253590	100	43 억		0	N	N	0	N	00	N
106	20240510	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-340	5	-3.15	6210765620	587122	95.00	10870	10900	10450	14050	7570	10810	10578.52	0.00	0	-22934	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4593	54.82	4.93	12	1.34	191.00	2123.00	17150	20240307	-38.95	2880	20230517	263.54	17150	-38.95	20240307	7660	36.68	20240102	17150	-38.95	20240307	2880	263.54	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
107	20240510	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-340	5	-3.15	5873272920	554891	89.78	10870	10900	10450	14050	7570	10810	10584.55	0.00	0	-19539	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4593	54.82	4.93	12	1.26	191.00	2123.00	17150	20240307	-38.95	2880	20230517	263.54	17150	-38.95	20240307	7660	36.68	20240102	17150	-38.95	20240307	2880	263.54	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
108	20240510	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-280	5	-2.59	4796455980	452283	73.18	10870	10900	10500	14050	7570	10810	10604.99	0.00	0	2781	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4619	55.13	4.96	12	1.03	191.00	2123.00	17150	20240307	-38.60	2880	20230517	265.62	17150	-38.60	20240307	7660	37.47	20240102	17150	-38.60	20240307	2880	265.62	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
109	20240510	130856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-280	5	-2.59	4311635420	406183	65.72	10870	10900	10500	14050	7570	10810	10615.01	0.00	0	12037	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4619	55.13	4.96	12	0.93	191.00	2123.00	17150	20240307	-38.60	2880	20230517	265.62	17150	-38.60	20240307	7660	37.47	20240102	17150	-38.60	20240307	2880	265.62	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
110	20240510	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-270	5	-2.50	3764634100	354174	57.31	10870	10900	10510	14050	7570	10810	10629.34	0.00	0	11327	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4624	55.18	4.96	12	0.81	191.00	2123.00	17150	20240307	-38.54	2880	20230517	265.97	17150	-38.54	20240307	7660	37.60	20240102	17150	-38.54	20240307	2880	265.97	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
111	20240510	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-290	5	-2.68	3314584070	311536	50.41	10870	10900	10520	14050	7570	10810	10639.49	0.00	0	16364	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4615	55.08	4.96	12	0.71	191.00	2123.00	17150	20240307	-38.66	2880	20230517	265.28	17150	-38.66	20240307	7660	37.34	20240102	17150	-38.66	20240307	2880	265.28	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
112	20240510	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-210	5	-1.94	2409363550	225741	36.52	10870	10900	10540	14050	7570	10810	10673.13	0.00	0	18074	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4650	55.50	4.99	12	0.51	191.00	2123.00	17150	20240307	-38.19	2880	20230517	268.06	17150	-38.19	20240307	7660	38.38	20240102	17150	-38.19	20240307	2880	268.06	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
113	20240510	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	20	2	0.19	305919330	28219	4.57	10870	10900	10810	14050	7570	10810	10840.90	0.00	0	-2091	11296	11052	10926	10682	10556	10990	10620	44	3240	100	6910	10	1	43869164	4751	56.70	5.10	12	0.06	191.00	2123.00	17150	20240307	-36.85	2880	20230517	276.04	17150	-36.85	20240307	7660	41.38	20240102	17150	-36.85	20240307	2880	276.04	20230517	4.57	N	253590	100	43 억		0	N	N	0	N	00	N
114	20240509	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-320	5	-2.88	6651157110	610085	140.42	11140	11170	10800	14460	7800	11130	10902.33	0.00	0	-21842	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4742	56.60	5.09	12	1.39	191.00	2123.00	17150	20240307	-36.97	2880	20230517	275.35	17150	-36.97	20240307	7660	41.12	20240102	17150	-36.97	20240307	2880	275.35	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
115	20240509	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-320	5	-2.88	6254974970	573436	131.99	11140	11170	10800	14460	7800	11130	10907.59	0.00	0	-16916	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4742	56.60	5.09	12	1.31	191.00	2123.00	17150	20240307	-36.97	2880	20230517	275.35	17150	-36.97	20240307	7660	41.12	20240102	17150	-36.97	20240307	2880	275.35	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
116	20240509	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-320	5	-2.88	5319096220	486884	112.06	11140	11170	10800	14460	7800	11130	10924.45	0.00	0	-19818	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4742	56.60	5.09	12	1.11	191.00	2123.00	17150	20240307	-36.97	2880	20230517	275.35	17150	-36.97	20240307	7660	41.12	20240102	17150	-36.97	20240307	2880	275.35	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
117	20240509	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	-260	5	-2.34	4613906760	421756	97.07	11140	11170	10830	14460	7800	11130	10939.41	0.00	0	-17710	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4769	56.91	5.12	12	0.96	191.00	2123.00	17150	20240307	-36.62	2880	20230517	277.43	17150	-36.62	20240307	7660	41.91	20240102	17150	-36.62	20240307	2880	277.43	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
118	20240509	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	-260	5	-2.34	4068716140	371478	85.50	11140	11170	10830	14460	7800	11130	10952.41	0.00	0	-17614	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4769	56.91	5.12	12	0.85	191.00	2123.00	17150	20240307	-36.62	2880	20230517	277.43	17150	-36.62	20240307	7660	41.91	20240102	17150	-36.62	20240307	2880	277.43	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
119	20240509	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10900	-230	5	-2.07	3503683300	319507	73.54	11140	11170	10830	14460	7800	11130	10965.51	0.00	0	-16579	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4782	57.07	5.13	12	0.73	191.00	2123.00	17150	20240307	-36.44	2880	20230517	278.47	17150	-36.44	20240307	7660	42.30	20240102	17150	-36.44	20240307	2880	278.47	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
120	20240509	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-160	5	-1.44	1855489510	168355	38.75	11140	11170	10960	14460	7800	11130	11020.79	0.00	0	-15438	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4812	57.43	5.17	12	0.38	191.00	2123.00	17150	20240307	-36.03	2880	20230517	280.90	17150	-36.03	20240307	7660	43.21	20240102	17150	-36.03	20240307	2880	280.90	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
121	20240509	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-80	5	-0.72	495414490	44797	10.31	11140	11170	11000	14460	7800	11130	11057.87	0.00	0	-8478	11430	11280	11140	10990	10850	11355	11065	44	3330	100	7120	10	1	43869164	4848	57.85	5.20	12	0.10	191.00	2123.00	17150	20240307	-35.57	2880	20230517	283.68	17150	-35.57	20240307	7660	44.26	20240102	17150	-35.57	20240307	2880	283.68	20230517	4.58	N	253590	100	43 억		0	N	N	0	N	00	N
122	20240508	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-90	5	-0.80	4693293130	422608	68.55	11110	11290	11000	14580	7860	11220	11105.32	0.00	0	13226	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4883	58.27	5.24	12	0.96	191.00	2123.00	17150	20240307	-35.10	2880	20230517	286.46	17150	-35.10	20240307	7660	45.30	20240102	17150	-35.10	20240307	2880	286.46	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
123	20240508	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-100	5	-0.89	4275899540	385092	62.46	11110	11290	11000	14580	7860	11220	11103.46	0.00	0	14599	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4878	58.22	5.24	12	0.88	191.00	2123.00	17150	20240307	-35.16	2880	20230517	286.11	17150	-35.16	20240307	7660	45.17	20240102	17150	-35.16	20240307	2880	286.11	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
124	20240508	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-120	5	-1.07	3796635970	342023	55.48	11110	11290	11000	14580	7860	11220	11100.40	0.00	0	8468	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4869	58.12	5.23	12	0.78	191.00	2123.00	17150	20240307	-35.28	2880	20230517	285.42	17150	-35.28	20240307	7660	44.91	20240102	17150	-35.28	20240307	2880	285.42	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
125	20240508	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-170	5	-1.52	3401651490	306280	49.68	11110	11290	11000	14580	7860	11220	11106.21	0.00	0	1252	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4848	57.85	5.20	12	0.70	191.00	2123.00	17150	20240307	-35.57	2880	20230517	283.68	17150	-35.57	20240307	7660	44.26	20240102	17150	-35.57	20240307	2880	283.68	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
126	20240508	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	-140	5	-1.25	2914691190	262215	42.53	11110	11290	11000	14580	7860	11220	11115.50	0.00	0	5009	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4861	58.01	5.22	12	0.60	191.00	2123.00	17150	20240307	-35.39	2880	20230517	284.72	17150	-35.39	20240307	7660	44.65	20240102	17150	-35.39	20240307	2880	284.72	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
127	20240508	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-50	5	-0.45	2531603050	227779	36.95	11110	11290	11000	14580	7860	11220	11114.12	0.00	0	6524	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4900	58.48	5.26	12	0.52	191.00	2123.00	17150	20240307	-34.87	2880	20230517	287.85	17150	-34.87	20240307	7660	45.82	20240102	17150	-34.87	20240307	2880	287.85	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
128	20240508	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-160	5	-1.43	1863540360	167591	27.18	11110	11290	11000	14580	7860	11220	11119.35	0.00	0	-3564	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4852	57.91	5.21	12	0.38	191.00	2123.00	17150	20240307	-35.51	2880	20230517	284.03	17150	-35.51	20240307	7660	44.39	20240102	17150	-35.51	20240307	2880	284.03	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
129	20240508	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-60	5	-0.53	391872880	35260	5.72	11110	11210	11080	14580	7860	11220	11112.66	0.00	0	-3451	11680	11450	11320	11090	10960	11385	11025	44	3360	100	7180	10	1	43869164	4896	58.43	5.26	12	0.08	191.00	2123.00	17150	20240307	-34.93	2880	20230517	287.50	17150	-34.93	20240307	7660	45.69	20240102	17150	-34.93	20240307	2880	287.50	20230517	4.61	N	253590	100	43 억		0	N	N	282	N	00	N
130	20240503	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	10	2	0.09	21618195970	1849838	193.06	11600	12140	11140	14460	7800	11130	11687.61	0.00	0	-107319	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	4887	58.32	5.25	12	4.22	191.00	2123.00	17150	20240307	-35.04	2880	20230517	286.81	17150	-35.04	20240307	7660	45.43	20240102	17150	-35.04	20240307	2880	286.81	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
131	20240503	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	10	2	0.09	21037694270	1797762	187.63	11600	12140	11140	14460	7800	11130	11702.16	0.00	0	-103025	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	4887	58.32	5.25	12	4.10	191.00	2123.00	17150	20240307	-35.04	2880	20230517	286.81	17150	-35.04	20240307	7660	45.43	20240102	17150	-35.04	20240307	2880	286.81	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
132	20240503	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	130	2	1.17	19889772020	1695286	176.93	11600	12140	11250	14460	7800	11130	11732.41	0.00	0	-95974	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	4940	58.95	5.30	12	3.86	191.00	2123.00	17150	20240307	-34.34	2880	20230517	290.97	17150	-34.34	20240307	7660	47.00	20240102	17150	-34.34	20240307	2880	290.97	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
133	20240503	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	260	2	2.34	19044417070	1620516	169.13	11600	12140	11330	14460	7800	11130	11752.08	0.00	0	-84264	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	4997	59.63	5.37	12	3.69	191.00	2123.00	17150	20240307	-33.59	2880	20230517	295.49	17150	-33.59	20240307	7660	48.69	20240102	17150	-33.59	20240307	2880	295.49	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
134	20240503	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	270	2	2.43	18685181590	1589031	165.84	11600	12140	11330	14460	7800	11130	11758.86	0.00	0	-78545	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	5001	59.69	5.37	12	3.62	191.00	2123.00	17150	20240307	-33.53	2880	20230517	295.83	17150	-33.53	20240307	7660	48.83	20240102	17150	-33.53	20240307	2880	295.83	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
135	20240503	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	250	2	2.25	18196269870	1546143	161.37	11600	12140	11330	14460	7800	11130	11768.82	0.00	0	-72116	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	4992	59.58	5.36	12	3.52	191.00	2123.00	17150	20240307	-33.64	2880	20230517	295.14	17150	-33.64	20240307	7660	48.56	20240102	17150	-33.64	20240307	2880	295.14	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
136	20240503	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	290	2	2.61	16542612300	1401359	146.25	11600	12140	11410	14460	7800	11130	11804.70	0.00	0	-48409	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	5010	59.79	5.38	12	3.19	191.00	2123.00	17150	20240307	-33.41	2880	20230517	296.53	17150	-33.41	20240307	7660	49.09	20240102	17150	-33.41	20240307	2880	296.53	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
137	20240503	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	710	2	6.38	10054342840	846137	88.31	11600	12140	11600	14460	7800	11130	11882.66	0.00	0	-29245	11970	11550	11330	10910	10690	11440	10800	44	3330	100	7120	10	1	43869164	5194	61.99	5.58	12	1.93	191.00	2123.00	17150	20240307	-30.96	2880	20230517	311.11	17150	-30.96	20240307	7660	54.57	20240102	17150	-30.96	20240307	2880	311.11	20230517	4.52	N	253590	100	43 억		0	N	N	0	N	00	N
138	20240502	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-730	5	-6.16	10582470400	937400	101.17	11710	11750	11110	15410	8310	11860	11285.32	0.00	0	-226194	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4883	58.27	5.24	12	2.14	191.00	2123.00	17150	20240307	-35.10	2880	20230517	286.46	17150	-35.10	20240307	7660	45.30	20240102	17150	-35.10	20240307	2880	286.46	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
139	20240502	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	-670	5	-5.65	9714124430	859482	92.76	11710	11750	11110	15410	8310	11860	11297.68	0.00	0	-205554	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4909	58.59	5.27	12	1.96	191.00	2123.00	17150	20240307	-34.75	2880	20230517	288.54	17150	-34.75	20240307	7660	46.08	20240102	17150	-34.75	20240307	2880	288.54	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
140	20240502	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	-680	5	-5.73	8029924270	709687	76.59	11710	11750	11110	15410	8310	11860	11309.25	0.00	0	-199992	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4905	58.53	5.27	12	1.62	191.00	2123.00	17150	20240307	-34.81	2880	20230517	288.19	17150	-34.81	20240307	7660	45.95	20240102	17150	-34.81	20240307	2880	288.19	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
141	20240502	130845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	-610	5	-5.14	7061477810	623127	67.25	11710	11750	11110	15410	8310	11860	11326.27	0.00	0	-184442	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4935	58.90	5.30	12	1.42	191.00	2123.00	17150	20240307	-34.40	2880	20230517	290.62	17150	-34.40	20240307	7660	46.87	20240102	17150	-34.40	20240307	2880	290.62	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
142	20240502	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-620	5	-5.23	6737940140	594339	64.14	11710	11750	11110	15410	8310	11860	11330.57	0.00	0	-181293	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4931	58.85	5.29	12	1.35	191.00	2123.00	17150	20240307	-34.46	2880	20230517	290.28	17150	-34.46	20240307	7660	46.74	20240102	17150	-34.46	20240307	2880	290.28	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
143	20240502	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-700	5	-5.90	5323341290	467908	50.50	11710	11750	11150	15410	8310	11860	11369.49	0.00	0	-147739	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4896	58.43	5.26	12	1.07	191.00	2123.00	17150	20240307	-34.93	2880	20230517	287.50	17150	-34.93	20240307	7660	45.69	20240102	17150	-34.93	20240307	2880	287.50	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
144	20240502	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11340	-520	5	-4.38	3358684930	293811	31.71	11710	11750	11280	15410	8310	11860	11420.88	0.00	0	-86422	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	4975	59.37	5.34	12	0.67	191.00	2123.00	17150	20240307	-33.88	2880	20230517	293.75	17150	-33.88	20240307	7660	48.04	20240102	17150	-33.88	20240307	2880	293.75	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N
145	20240502	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11420	-440	5	-3.71	1255975550	108554	11.72	11710	11750	11380	15410	8310	11860	11549.85	0.00	0	-48773	12446	12152	11846	11552	11246	12300	11700	44	3550	100	7590	10	1	43869164	5010	59.79	5.38	12	0.25	191.00	2123.00	17150	20240307	-33.41	2880	20230517	296.53	17150	-33.41	20240307	7660	49.09	20240102	17150	-33.41	20240307	2880	296.53	20230517	4.45	N	253590	100	43 억		0	N	N	0	N	00	N