KissMeData/412350/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	161312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-420	5	-3.67	6056028350	547532	40.45	11350	11350	10890	14850	8010	11430	11060.72	1.17	0	64894	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	961	-524.29	2.61	12	6.27	-21.00	4211.00	18990	20230906	-42.02	6930	20230524	58.87	13610	-19.10	20240507	8420	30.76	20240318	18990	-42.02	20230906	7460	47.59	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
3	20240531	151314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-390	5	-3.41	5866118430	530282	39.18	11350	11350	10890	14850	8010	11430	11062.22	1.17	0	67524	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	963	-525.71	2.62	12	6.08	-21.00	4211.00	18990	20230906	-41.86	6930	20230524	59.31	13610	-18.88	20240507	8420	31.12	20240318	18990	-41.86	20230906	7460	47.99	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
4	20240531	141311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-410	5	-3.59	5325970030	481430	35.57	11350	11350	10890	14850	8010	11430	11062.77	1.17	0	68779	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	962	-524.76	2.62	12	5.52	-21.00	4211.00	18990	20230906	-41.97	6930	20230524	59.02	13610	-19.03	20240507	8420	30.88	20240318	18990	-41.97	20230906	7460	47.72	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
5	20240531	131314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10980	-450	5	-3.94	4810869740	434523	32.10	11350	11350	10890	14850	8010	11430	11071.56	1.17	0	61732	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	958	-522.86	2.61	12	4.98	-21.00	4211.00	18990	20230906	-42.18	6930	20230524	58.44	13610	-19.32	20240507	8420	30.40	20240318	18990	-42.18	20230906	7460	47.18	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
6	20240531	121316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-330	5	-2.89	4175711510	376953	27.85	11350	11350	10890	14850	8010	11430	11077.48	1.17	0	62348	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	969	-528.57	2.64	12	4.32	-21.00	4211.00	18990	20230906	-41.55	6930	20230524	60.17	13610	-18.44	20240507	8420	31.83	20240318	18990	-41.55	20230906	7460	48.79	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
7	20240531	111313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11040	-390	5	-3.41	3857032090	348265	25.73	11350	11350	10890	14850	8010	11430	11074.93	1.17	0	61407	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	963	-525.71	2.62	12	3.99	-21.00	4211.00	18990	20230906	-41.86	6930	20230524	59.31	13610	-18.88	20240507	8420	31.12	20240318	18990	-41.86	20230906	7460	47.99	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
8	20240531	101306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-300	5	-2.62	3005625560	271887	20.09	11350	11350	10890	14850	8010	11430	11054.61	1.17	0	35987	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	971	-530.00	2.64	12	3.12	-21.00	4211.00	18990	20230906	-41.39	6930	20230524	60.61	13610	-18.22	20240507	8420	32.19	20240318	18990	-41.39	20230906	7460	49.20	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
9	20240531	091317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-360	5	-3.15	1152877050	103294	7.63	11350	11350	11000	14850	8010	11430	11160.97	1.17	0	11805	12443	11936	11543	11036	10643	11740	10840	44	3420	500	7080	10	1	8726972	966	-527.14	2.63	12	1.18	-21.00	4211.00	18990	20230906	-41.71	6930	20230524	59.74	13610	-18.66	20240507	8420	31.47	20240318	18990	-41.71	20230906	7460	48.39	20230608	2.89	N	412350	500	43 억		101685	N	N	0	N	00	N
10	20240530	161307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-140	5	-1.21	15726045510	1346557	61.67	11450	12050	11150	15040	8100	11570	11679.16	0.86	0	19403	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	997	-544.29	2.71	12	15.43	-21.00	4211.00	18990	20230906	-39.81	6910	20230523	65.41	13610	-16.02	20240507	8420	35.75	20240318	18990	-39.81	20230906	7460	53.22	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
11	20240530	151308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	-160	5	-1.38	15390238860	1317131	60.32	11450	12050	11150	15040	8100	11570	11684.73	0.86	0	10288	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	996	-543.33	2.71	12	15.09	-21.00	4211.00	18990	20230906	-39.92	6910	20230523	65.12	13610	-16.16	20240507	8420	35.51	20240318	18990	-39.92	20230906	7460	52.95	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
12	20240530	141307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	-30	5	-0.26	14679987470	1255357	57.49	11450	12050	11150	15040	8100	11570	11693.95	0.86	0	10496	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1007	-549.52	2.74	12	14.38	-21.00	4211.00	18990	20230906	-39.23	6910	20230523	67.00	13610	-15.21	20240507	8420	37.05	20240318	18990	-39.23	20230906	7460	54.69	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
13	20240530	131308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	90	2	0.78	13656863690	1166951	53.44	11450	12050	11150	15040	8100	11570	11703.12	0.86	0	4705	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1018	-555.24	2.77	12	13.37	-21.00	4211.00	18990	20230906	-38.60	6910	20230523	68.74	13610	-14.33	20240507	8420	38.48	20240318	18990	-38.60	20230906	7460	56.30	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
14	20240530	121305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	80	2	0.69	13056065060	1115161	51.07	11450	12050	11150	15040	8100	11570	11707.88	0.86	0	-5294	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1017	-554.76	2.77	12	12.78	-21.00	4211.00	18990	20230906	-38.65	6910	20230523	68.60	13610	-14.40	20240507	8420	38.36	20240318	18990	-38.65	20230906	7460	56.17	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
15	20240530	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	110	2	0.95	12428784200	1061482	48.61	11450	12050	11150	15040	8100	11570	11709.00	0.86	0	-7320	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1019	-556.19	2.77	12	12.16	-21.00	4211.00	18990	20230906	-38.49	6910	20230523	69.03	13610	-14.18	20240507	8420	38.72	20240318	18990	-38.49	20230906	7460	56.57	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
16	20240530	101310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	320	2	2.77	8248331300	708969	32.47	11450	11890	11150	15040	8100	11570	11634.33	0.86	0	-5426	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1038	-566.19	2.82	12	8.12	-21.00	4211.00	18990	20230906	-37.39	6910	20230523	72.07	13610	-12.64	20240507	8420	41.21	20240318	18990	-37.39	20230906	7460	59.38	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
17	20240530	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	120	2	1.04	2410039330	211461	9.68	11450	11750	11150	15040	8100	11570	11396.47	0.86	0	29462	12603	12086	11243	10726	9883	12345	10985	44	3470	500	7170	10	1	8726972	1020	-556.67	2.78	12	2.42	-21.00	4211.00	18990	20230906	-38.44	6910	20230523	69.18	13610	-14.11	20240507	8420	38.84	20240318	18990	-38.44	20230906	7460	56.70	20230608	2.91	N	412350	500	43 억		75410	N	N	0	N	00	N
18	20240529	161256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	1170	2	11.25	24383389330	2162030	1202.92	10430	11760	10400	13520	7280	10400	11277.18	0.46	0	37146	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	1010	-550.95	2.75	12	24.77	-21.00	4211.00	18990	20230906	-39.07	6910	20230523	67.44	13610	-14.99	20240507	8420	37.41	20240318	18990	-39.07	20230906	7460	55.09	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
19	20240529	151258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	1060	2	10.19	23213280910	2060165	1146.24	10430	11760	10400	13520	7280	10400	11267.81	0.46	0	35634	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	1000	-545.71	2.72	12	23.61	-21.00	4211.00	18990	20230906	-39.65	6910	20230523	65.85	13610	-15.80	20240507	8420	36.10	20240318	18990	-39.65	20230906	7460	53.62	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
20	20240529	141257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11180	780	2	7.50	17681063990	1579126	878.60	10430	11590	10400	13520	7280	10400	11196.89	0.46	0	57125	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	976	-532.38	2.65	12	18.09	-21.00	4211.00	18990	20230906	-41.13	6910	20230523	61.79	13610	-17.85	20240507	8420	32.78	20240318	18990	-41.13	20230906	7460	49.87	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
21	20240529	131259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	960	2	9.23	14674384250	1312883	730.47	10430	11590	10400	13520	7280	10400	11177.40	0.46	0	32498	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	991	-540.95	2.70	12	15.04	-21.00	4211.00	18990	20230906	-40.18	6910	20230523	64.40	13610	-16.53	20240507	8420	34.92	20240318	18990	-40.18	20230906	7460	52.28	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
22	20240529	121258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	710	2	6.83	11307514500	1017616	566.19	10430	11430	10400	13520	7280	10400	11111.98	0.46	0	31434	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	970	-529.05	2.64	12	11.66	-21.00	4211.00	18990	20230906	-41.50	6910	20230523	60.78	13610	-18.37	20240507	8420	31.95	20240318	18990	-41.50	20230906	7460	48.93	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
23	20240529	111259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	730	2	7.02	10405179880	936265	520.92	10430	11430	10400	13520	7280	10400	11113.73	0.46	0	21572	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	971	-530.00	2.64	12	10.73	-21.00	4211.00	18990	20230906	-41.39	6910	20230523	61.07	13610	-18.22	20240507	8420	32.19	20240318	18990	-41.39	20230906	7460	49.20	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
24	20240529	101249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	690	2	6.63	7150584080	647330	360.16	10430	11330	10400	13520	7280	10400	11046.57	0.46	0	20728	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	968	-528.10	2.63	12	7.42	-21.00	4211.00	18990	20230906	-41.60	6910	20230523	60.49	13610	-18.52	20240507	8420	31.71	20240318	18990	-41.60	20230906	7460	48.66	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
25	20240529	091253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10960	560	2	5.38	1504626200	139079	77.38	10430	11060	10400	13520	7280	10400	10819.40	0.46	0	1921	10733	10566	10383	10216	10033	10650	10300	44	3120	500	6440	10	1	8726972	956	-521.90	2.60	12	1.59	-21.00	4211.00	18990	20230906	-42.29	6910	20230523	58.61	13610	-19.47	20240507	8420	30.17	20240318	18990	-42.29	20230906	7460	46.92	20230608	2.92	N	412350	500	43 억		39891	N	N	0	N	00	N
26	20240528	161248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	40	2	0.39	1833351320	177005	37.82	10310	10550	10200	13460	7260	10360	10357.51	0.38	0	6930	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	905	-495.24	2.47	12	2.03	-21.00	4211.00	18990	20230906	-45.23	6650	20230519	56.39	13610	-23.59	20240507	8420	23.52	20240318	18990	-45.23	20230906	7460	39.41	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
27	20240528	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	40	2	0.39	1761115150	170048	36.34	10310	10550	10200	13460	7260	10360	10356.56	0.38	0	5468	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	905	-495.24	2.47	12	1.95	-21.00	4211.00	18990	20230906	-45.23	6650	20230519	56.39	13610	-23.59	20240507	8420	23.52	20240318	18990	-45.23	20230906	7460	39.41	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
28	20240528	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	0	3	0.00	1579830960	152488	32.58	10310	10550	10200	13460	7260	10360	10360.36	0.38	0	-260	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	902	-493.33	2.46	12	1.75	-21.00	4211.00	18990	20230906	-45.44	6650	20230519	55.79	13610	-23.88	20240507	8420	23.04	20240318	18990	-45.44	20230906	7460	38.87	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
29	20240528	131248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-60	5	-0.58	1419867350	137035	29.28	10310	10550	10200	13460	7260	10360	10361.35	0.38	0	-296	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	897	-490.48	2.45	12	1.57	-21.00	4211.00	18990	20230906	-45.76	6650	20230519	54.89	13610	-24.32	20240507	8420	22.33	20240318	18990	-45.76	20230906	7460	38.07	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
30	20240528	121249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	60	2	0.58	1074838120	103610	22.14	10310	10550	10200	13460	7260	10360	10373.97	0.38	0	79	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	907	-496.19	2.47	12	1.19	-21.00	4211.00	18990	20230906	-45.13	6650	20230519	56.69	13610	-23.44	20240507	8420	23.75	20240318	18990	-45.13	20230906	7460	39.68	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
31	20240528	111233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	80	2	0.77	955377560	92151	19.69	10310	10550	10200	13460	7260	10360	10367.57	0.38	0	1156	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	909	-497.14	2.48	12	1.06	-21.00	4211.00	18990	20230906	-45.02	6650	20230519	56.99	13610	-23.29	20240507	8420	23.99	20240318	18990	-45.02	20230906	7460	39.95	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
32	20240528	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	90	2	0.87	730563060	70591	15.08	10310	10550	10200	13460	7260	10360	10349.14	0.38	0	3790	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	910	-497.62	2.48	12	0.81	-21.00	4211.00	18990	20230906	-44.97	6650	20230519	57.14	13610	-23.22	20240507	8420	24.11	20240318	18990	-44.97	20230906	7460	40.08	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
33	20240528	091253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-10	5	-0.10	192483620	18644	3.98	10310	10410	10200	13460	7260	10360	10322.93	0.38	0	-684	10933	10646	10223	9936	9513	10435	9725	44	3100	500	6420	10	1	8706472	901	-492.86	2.46	12	0.21	-21.00	4211.00	18990	20230906	-45.50	6650	20230519	55.64	13610	-23.95	20240507	8420	22.92	20240318	18990	-45.50	20230906	7460	38.74	20230608	3.00	N	412350	500	43 억		33412	N	N	0	N	00	N
34	20240527	161233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-400	5	-3.72	4746388810	465282	93.33	10500	10510	9800	13980	7540	10760	10200.68	0.20	0	15426	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	902	-493.33	2.46	12	5.34	-21.00	4211.00	18990	20230906	-45.44	6290	20230518	64.71	13610	-23.88	20240507	8420	23.04	20240318	18990	-45.44	20230906	7460	38.87	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
35	20240527	151251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-380	5	-3.53	4604755240	451629	90.59	10500	10510	9800	13980	7540	10760	10195.75	0.20	0	15260	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	904	-494.29	2.46	12	5.19	-21.00	4211.00	18990	20230906	-45.34	6290	20230518	65.02	13610	-23.73	20240507	8420	23.28	20240318	18990	-45.34	20230906	7460	39.14	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
36	20240527	141248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-590	5	-5.48	4126485040	405112	81.26	10500	10510	9800	13980	7540	10760	10185.88	0.20	0	5960	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	885	-484.29	2.42	12	4.65	-21.00	4211.00	18990	20230906	-46.45	6290	20230518	61.69	13610	-25.28	20240507	8420	20.78	20240318	18990	-46.45	20230906	7460	36.33	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
37	20240527	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-560	5	-5.20	3877966210	380714	76.36	10500	10510	9800	13980	7540	10760	10185.87	0.20	0	11027	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	888	-485.71	2.42	12	4.37	-21.00	4211.00	18990	20230906	-46.29	6290	20230518	62.16	13610	-25.06	20240507	8420	21.14	20240318	18990	-46.29	20230906	7460	36.73	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
38	20240527	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	-590	5	-5.48	3576629620	351142	70.43	10500	10510	9800	13980	7540	10760	10185.53	0.20	0	8846	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	885	-484.29	2.42	12	4.03	-21.00	4211.00	18990	20230906	-46.45	6290	20230518	61.69	13610	-25.28	20240507	8420	20.78	20240318	18990	-46.45	20230906	7460	36.33	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
39	20240527	111247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-460	5	-4.28	3276322440	321864	64.56	10500	10510	9800	13980	7540	10760	10179.02	0.20	0	9342	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	897	-490.48	2.45	12	3.70	-21.00	4211.00	18990	20230906	-45.76	6290	20230518	63.75	13610	-24.32	20240507	8420	22.33	20240318	18990	-45.76	20230906	7460	38.07	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
40	20240527	101244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-350	5	-3.25	2935207750	288844	57.94	10500	10510	9800	13980	7540	10760	10161.69	0.20	0	13760	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	906	-495.71	2.47	12	3.32	-21.00	4211.00	18990	20230906	-45.18	6290	20230518	65.50	13610	-23.51	20240507	8420	23.63	20240318	18990	-45.18	20230906	7460	39.54	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
41	20240527	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10210	-550	5	-5.11	1589915910	157377	31.57	10500	10510	9800	13980	7540	10760	10102.15	0.20	0	26184	11560	11160	10960	10560	10360	11060	10460	44	3220	500	6670	10	1	8706472	889	-486.19	2.42	12	1.81	-21.00	4211.00	18990	20230906	-46.23	6290	20230518	62.32	13610	-24.98	20240507	8420	21.26	20240318	18990	-46.23	20230906	7460	36.86	20230608	3.61	N	412350	500	43 억		17759	N	N	0	N	00	N
42	20240524	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-390	5	-3.50	5432573620	493968	32.68	11150	11360	10760	14490	7810	11150	10998.05	0.37	0	-14963	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	937	-512.38	2.56	12	5.67	-21.00	4211.00	18990	20230906	-43.34	6050	20230517	77.85	13610	-20.94	20240507	8420	27.79	20240318	18990	-43.34	20230906	6930	55.27	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
43	20240524	151137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10820	-330	5	-2.96	5114594370	464506	30.73	11150	11360	10820	14490	7810	11150	11010.57	0.37	0	-12360	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	942	-515.24	2.57	12	5.34	-21.00	4211.00	18990	20230906	-43.02	6050	20230517	78.84	13610	-20.50	20240507	8420	28.50	20240318	18990	-43.02	20230906	6930	56.13	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
44	20240524	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-270	5	-2.42	4467329030	404995	26.79	11150	11360	10860	14490	7810	11150	11030.33	0.37	0	-12210	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	947	-518.10	2.58	12	4.65	-21.00	4211.00	18990	20230906	-42.71	6050	20230517	79.83	13610	-20.06	20240507	8420	29.22	20240318	18990	-42.71	20230906	6930	57.00	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
45	20240524	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	-210	5	-1.88	4165777810	377317	24.96	11150	11360	10860	14490	7810	11150	11040.28	0.37	0	-11048	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	952	-520.95	2.60	12	4.33	-21.00	4211.00	18990	20230906	-42.39	6050	20230517	80.83	13610	-19.62	20240507	8420	29.93	20240318	18990	-42.39	20230906	6930	57.86	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
46	20240524	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10930	-220	5	-1.97	4009946780	363057	24.02	11150	11360	10860	14490	7810	11150	11044.71	0.37	0	-9976	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	952	-520.48	2.60	12	4.17	-21.00	4211.00	18990	20230906	-42.44	6050	20230517	80.66	13610	-19.69	20240507	8420	29.81	20240318	18990	-42.44	20230906	6930	57.72	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
47	20240524	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-230	5	-2.06	3704175860	334998	22.16	11150	11360	10860	14490	7810	11150	11057.07	0.37	0	-9472	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	951	-520.00	2.59	12	3.85	-21.00	4211.00	18990	20230906	-42.50	6050	20230517	80.50	13610	-19.76	20240507	8420	29.69	20240318	18990	-42.50	20230906	6930	57.58	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
48	20240524	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-200	5	-1.79	2715870350	244415	16.17	11150	11360	10920	14490	7810	11150	11111.59	0.37	0	-13719	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	953	-521.43	2.60	12	2.81	-21.00	4211.00	18990	20230906	-42.34	6050	20230517	80.99	13610	-19.54	20240507	8420	30.05	20240318	18990	-42.34	20230906	6930	58.01	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
49	20240524	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	130	2	1.17	995142040	89693	5.93	11150	11290	10920	14490	7810	11150	11094.46	0.37	0	-2332	12076	11612	11216	10752	10356	11845	10985	44	3340	500	6910	10	1	8706472	982	-537.14	2.68	12	1.03	-21.00	4211.00	18990	20230906	-40.60	6050	20230517	86.45	13610	-17.12	20240507	8420	33.97	20240318	18990	-40.60	20230906	6930	62.77	20230524	3.69	N	412350	500	43 억		32643	N	N	0	N	00	N
50	20240523	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	420	2	3.91	16828967890	1505551	165.85	10950	11680	10820	13940	7520	10730	11178.05	0.78	0	-36798	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	971	-530.95	2.65	12	17.29	-21.00	4211.00	18990	20230906	-41.28	6000	20230516	85.83	13610	-18.07	20240507	8420	32.42	20240318	18990	-41.28	20230906	6910	61.36	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
51	20240523	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	330	2	3.08	16434023100	1470084	161.94	10950	11680	10820	13940	7520	10730	11179.04	0.78	0	-31869	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	963	-526.67	2.63	12	16.88	-21.00	4211.00	18990	20230906	-41.76	6000	20230516	84.33	13610	-18.74	20240507	8420	31.35	20240318	18990	-41.76	20230906	6910	60.06	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
52	20240523	141141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	340	2	3.17	15388357390	1375939	151.57	10950	11680	10820	13940	7520	10730	11183.97	0.78	0	-35499	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	964	-527.14	2.63	12	15.80	-21.00	4211.00	18990	20230906	-41.71	6000	20230516	84.50	13610	-18.66	20240507	8420	31.47	20240318	18990	-41.71	20230906	6910	60.20	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
53	20240523	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	280	2	2.61	14735970010	1316756	145.05	10950	11680	10820	13940	7520	10730	11191.19	0.78	0	-36894	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	959	-524.29	2.61	12	15.12	-21.00	4211.00	18990	20230906	-42.02	6000	20230516	83.50	13610	-19.10	20240507	8420	30.76	20240318	18990	-42.02	20230906	6910	59.33	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
54	20240523	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	380	2	3.54	13988954660	1249436	137.64	10950	11680	10820	13940	7520	10730	11196.30	0.78	0	-36278	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	967	-529.05	2.64	12	14.35	-21.00	4211.00	18990	20230906	-41.50	6000	20230516	85.17	13610	-18.37	20240507	8420	31.95	20240318	18990	-41.50	20230906	6910	60.78	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
55	20240523	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	260	2	2.42	13012217200	1160906	127.88	10950	11680	10820	13940	7520	10730	11208.76	0.78	0	-29497	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	957	-523.33	2.61	12	13.33	-21.00	4211.00	18990	20230906	-42.13	6000	20230516	83.17	13610	-19.25	20240507	8420	30.52	20240318	18990	-42.13	20230906	6910	59.04	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
56	20240523	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	330	2	3.08	5526479280	497791	54.84	10950	11380	10820	13940	7520	10730	11102.17	0.78	0	-29223	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	963	-526.67	2.63	12	5.72	-21.00	4211.00	18990	20230906	-41.76	6000	20230516	84.33	13610	-18.74	20240507	8420	31.35	20240318	18990	-41.76	20230906	6910	60.06	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
57	20240523	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11190	460	2	4.29	2035667730	184076	20.28	10950	11250	10820	13940	7520	10730	11059.24	0.78	0	-19808	11510	11120	10700	10310	9890	11315	10505	44	3210	500	6650	10	1	8706472	974	-532.86	2.66	12	2.11	-21.00	4211.00	18990	20230906	-41.07	6000	20230516	86.50	13610	-17.78	20240507	8420	32.90	20240318	18990	-41.07	20230906	6910	61.94	20230523	3.66	N	412350	500	43 억		68164	N	N	0	N	00	N
58	20240522	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	260	2	2.48	9715542100	901095	296.55	10480	11090	10280	13610	7330	10470	10781.98	1.86	0	-92990	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	934	-510.95	2.55	12	10.35	-21.00	4211.00	18990	20230906	-43.50	5970	20230515	79.73	13610	-21.16	20240507	8420	27.43	20240318	18990	-43.50	20230906	6910	55.28	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
59	20240522	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	240	2	2.29	9467455330	877975	288.94	10480	11090	10280	13610	7330	10470	10783.29	1.86	0	-85969	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	932	-510.00	2.54	12	10.08	-21.00	4211.00	18990	20230906	-43.60	5970	20230515	79.40	13610	-21.31	20240507	8420	27.20	20240318	18990	-43.60	20230906	6910	54.99	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
60	20240522	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	190	2	1.81	8723157660	808336	266.02	10480	11090	10280	13610	7330	10470	10791.50	1.86	0	-75448	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	928	-507.62	2.53	12	9.28	-21.00	4211.00	18990	20230906	-43.87	5970	20230515	78.56	13610	-21.68	20240507	8420	26.60	20240318	18990	-43.87	20230906	6910	54.27	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
61	20240522	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	360	2	3.44	7641927150	707687	232.90	10480	11090	10280	13610	7330	10470	10798.46	1.86	0	-85858	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	943	-515.71	2.57	12	8.13	-21.00	4211.00	18990	20230906	-42.97	5970	20230515	81.41	13610	-20.43	20240507	8420	28.62	20240318	18990	-42.97	20230906	6910	56.73	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
62	20240522	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	380	2	3.63	6665391810	617998	203.38	10480	11090	10280	13610	7330	10470	10785.46	1.86	0	-93899	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	945	-516.67	2.58	12	7.10	-21.00	4211.00	18990	20230906	-42.86	5970	20230515	81.74	13610	-20.28	20240507	8420	28.86	20240318	18990	-42.86	20230906	6910	57.02	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
63	20240522	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-20	5	-0.19	1290138560	124212	40.88	10480	10570	10280	13610	7330	10470	10386.59	1.86	0	-8176	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	910	-497.62	2.48	12	1.43	-21.00	4211.00	18990	20230906	-44.97	5970	20230515	75.04	13610	-23.22	20240507	8420	24.11	20240318	18990	-44.97	20230906	6910	51.23	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
64	20240522	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-170	5	-1.62	920612730	88808	29.23	10480	10570	10280	13610	7330	10470	10366.33	1.86	0	-4225	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	897	-490.48	2.45	12	1.02	-21.00	4211.00	18990	20230906	-45.76	5970	20230515	72.53	13610	-24.32	20240507	8420	22.33	20240318	18990	-45.76	20230906	6910	49.06	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
65	20240522	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-90	5	-0.86	267918870	25629	8.43	10480	10570	10350	13610	7330	10470	10453.74	1.86	0	-6666	10896	10682	10476	10262	10056	10580	10160	44	3140	500	6490	10	1	8706472	904	-494.29	2.46	12	0.29	-21.00	4211.00	18990	20230906	-45.34	5970	20230515	73.87	13610	-23.73	20240507	8420	23.28	20240318	18990	-45.34	20230906	6910	50.22	20230523	3.54	N	412350	500	43 억		162036	N	N	0	N	00	N
66	20240521	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-110	5	-1.04	3151898660	301886	49.15	10580	10690	10270	13750	7410	10580	10440.58	1.85	0	-3026	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	912	-498.57	2.49	12	3.47	-21.00	4211.00	18990	20230906	-44.87	5970	20230515	75.38	13610	-23.07	20240507	8420	24.35	20240318	18990	-44.87	20230906	6910	51.52	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
67	20240521	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-50	5	-0.47	3004448590	287810	46.86	10580	10690	10270	13750	7410	10580	10438.98	1.85	0	-375	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	917	-501.43	2.50	12	3.31	-21.00	4211.00	18990	20230906	-44.55	5970	20230515	76.38	13610	-22.63	20240507	8420	25.06	20240318	18990	-44.55	20230906	6910	52.39	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
68	20240521	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-160	5	-1.51	2507798770	240638	39.18	10580	10690	10270	13750	7410	10580	10421.42	1.85	0	15025	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	907	-496.19	2.47	12	2.76	-21.00	4211.00	18990	20230906	-45.13	5970	20230515	74.54	13610	-23.44	20240507	8420	23.75	20240318	18990	-45.13	20230906	6910	50.80	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
69	20240521	131127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-180	5	-1.70	2381383200	228496	37.20	10580	10690	10270	13750	7410	10580	10421.96	1.85	0	13858	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	905	-495.24	2.47	12	2.62	-21.00	4211.00	18990	20230906	-45.23	5970	20230515	74.20	13610	-23.59	20240507	8420	23.52	20240318	18990	-45.23	20230906	6910	50.51	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
70	20240521	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-200	5	-1.89	2222952930	213264	34.72	10580	10690	10270	13750	7410	10580	10423.44	1.85	0	12641	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	904	-494.29	2.46	12	2.45	-21.00	4211.00	18990	20230906	-45.34	5970	20230515	73.87	13610	-23.73	20240507	8420	23.28	20240318	18990	-45.34	20230906	6910	50.22	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
71	20240521	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-220	5	-2.08	1955060430	187398	30.51	10580	10690	10270	13750	7410	10580	10432.63	1.85	0	14419	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	902	-493.33	2.46	12	2.15	-21.00	4211.00	18990	20230906	-45.44	5970	20230515	73.53	13610	-23.88	20240507	8420	23.04	20240318	18990	-45.44	20230906	6910	49.93	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
72	20240521	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	-180	5	-1.70	1514061080	144969	23.60	10580	10690	10270	13750	7410	10580	10443.99	1.85	0	12315	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	905	-495.24	2.47	12	1.67	-21.00	4211.00	18990	20230906	-45.23	5970	20230515	74.20	13610	-23.59	20240507	8420	23.52	20240318	18990	-45.23	20230906	6910	50.51	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
73	20240521	091121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	20	2	0.19	244037410	23051	3.75	10580	10690	10500	13750	7410	10580	10586.86	1.85	0	-162	11406	10992	10716	10302	10026	11200	10510	44	3170	500	6550	10	1	8706472	923	-504.76	2.52	12	0.26	-21.00	4211.00	18990	20230906	-44.18	5970	20230515	77.55	13610	-22.12	20240507	8420	25.89	20240318	18990	-44.18	20230906	6910	53.40	20230523	3.59	N	412350	500	43 억		160981	N	N	0	N	00	N
74	20240517	161128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	-230	5	-2.15	5768659820	552279	90.38	10790	10850	10190	13930	7510	10720	10444.91	2.25	0	22514	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	913	-499.52	2.49	12	6.34	-21.00	4211.00	18990	20230906	-44.76	5970	20230515	75.71	13610	-22.92	20240507	8420	24.58	20240318	18990	-44.76	20230906	6050	73.39	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
75	20240517	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-240	5	-2.24	5593492670	535560	87.65	10790	10850	10190	13930	7510	10720	10444.06	2.25	0	23198	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	912	-499.05	2.49	12	6.15	-21.00	4211.00	18990	20230906	-44.81	5970	20230515	75.54	13610	-23.00	20240507	8420	24.47	20240318	18990	-44.81	20230906	6050	73.22	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
76	20240517	141121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	-200	5	-1.87	5216681650	499580	81.76	10790	10850	10190	13930	7510	10720	10441.99	2.25	0	18505	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	916	-500.95	2.50	12	5.74	-21.00	4211.00	18990	20230906	-44.60	5970	20230515	76.21	13610	-22.70	20240507	8420	24.94	20240318	18990	-44.60	20230906	6050	73.88	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
77	20240517	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-180	5	-1.68	4827359320	462397	75.67	10790	10850	10190	13930	7510	10720	10439.70	2.25	0	4918	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	918	-501.90	2.50	12	5.31	-21.00	4211.00	18990	20230906	-44.50	5970	20230515	76.55	13610	-22.56	20240507	8420	25.18	20240318	18990	-44.50	20230906	6050	74.21	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
78	20240517	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-150	5	-1.40	4597343390	440734	72.13	10790	10850	10190	13930	7510	10720	10430.93	2.25	0	9565	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	920	-503.33	2.51	12	5.06	-21.00	4211.00	18990	20230906	-44.34	5970	20230515	77.05	13610	-22.34	20240507	8420	25.53	20240318	18990	-44.34	20230906	6050	74.71	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
79	20240517	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-330	5	-3.08	3853767820	370193	60.58	10790	10850	10190	13930	7510	10720	10409.93	2.25	0	17236	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	905	-494.76	2.47	12	4.25	-21.00	4211.00	18990	20230906	-45.29	5970	20230515	74.04	13610	-23.66	20240507	8420	23.40	20240318	18990	-45.29	20230906	6050	71.74	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
80	20240517	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-300	5	-2.80	2828688590	271818	44.49	10790	10850	10190	13930	7510	10720	10406.24	2.25	0	27544	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	907	-496.19	2.47	12	3.12	-21.00	4211.00	18990	20230906	-45.13	5970	20230515	74.54	13610	-23.44	20240507	8420	23.75	20240318	18990	-45.13	20230906	6050	72.23	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
81	20240517	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-280	5	-2.61	720859420	67964	11.12	10790	10850	10420	13930	7510	10720	10606.04	2.25	0	7370	11653	11186	10903	10436	10153	11045	10295	44	3210	500	6640	10	1	8706472	909	-497.14	2.48	12	0.78	-21.00	4211.00	18990	20230906	-45.02	5970	20230515	74.87	13610	-23.29	20240507	8420	23.99	20240318	18990	-45.02	20230906	6050	72.56	20230517	3.67	N	412350	500	43 억		195955	N	N	0	N	00	N
82	20240516	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	-430	5	-3.86	6706729060	606186	105.00	11250	11370	10620	14490	7810	11150	11063.84	2.33	0	-9489	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	933	-510.48	2.55	12	6.96	-21.00	4211.00	18990	20230906	-43.55	5970	20230515	79.56	13610	-21.23	20240507	8420	27.32	20240318	18990	-43.55	20230906	6000	78.67	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
83	20240516	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-480	5	-4.30	6331876730	571171	98.94	11250	11370	10620	14490	7810	11150	11085.63	2.33	0	-14628	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	929	-508.10	2.53	12	6.56	-21.00	4211.00	18990	20230906	-43.81	5970	20230515	78.73	13610	-21.60	20240507	8420	26.72	20240318	18990	-43.81	20230906	6000	77.83	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
84	20240516	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-40	5	-0.36	4370769910	389909	67.54	11250	11370	11010	14490	7810	11150	11209.92	2.33	0	-30654	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	967	-529.05	2.64	12	4.48	-21.00	4211.00	18990	20230906	-41.50	5970	20230515	86.10	13610	-18.37	20240507	8420	31.95	20240318	18990	-41.50	20230906	6000	85.17	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
85	20240516	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	60	2	0.54	4037536240	359999	62.36	11250	11370	11010	14490	7810	11150	11215.65	2.33	0	-26285	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	976	-533.81	2.66	12	4.13	-21.00	4211.00	18990	20230906	-40.97	5970	20230515	87.77	13610	-17.63	20240507	8420	33.14	20240318	18990	-40.97	20230906	6000	86.83	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
86	20240516	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	70	2	0.63	3649688620	325260	56.34	11250	11370	11010	14490	7810	11150	11221.13	2.33	0	-14175	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	977	-534.29	2.66	12	3.74	-21.00	4211.00	18990	20230906	-40.92	5970	20230515	87.94	13610	-17.56	20240507	8420	33.25	20240318	18990	-40.92	20230906	6000	87.00	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
87	20240516	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	140	2	1.26	3186840270	284014	49.20	11250	11370	11010	14490	7810	11150	11221.05	2.33	0	-6295	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	983	-537.62	2.68	12	3.26	-21.00	4211.00	18990	20230906	-40.55	5970	20230515	89.11	13610	-17.05	20240507	8420	34.09	20240318	18990	-40.55	20230906	6000	88.17	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
88	20240516	101103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	20	2	0.18	2157880460	192665	33.37	11250	11350	11010	14490	7810	11150	11200.52	2.33	0	-17512	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	973	-531.90	2.65	12	2.21	-21.00	4211.00	18990	20230906	-41.18	5970	20230515	87.10	13610	-17.93	20240507	8420	32.66	20240318	18990	-41.18	20230906	6000	86.17	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
89	20240516	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-40	5	-0.36	871643250	77777	13.47	11250	11320	11100	14490	7810	11150	11207.96	2.33	0	-14083	11496	11322	11056	10882	10616	11410	10970	44	3340	500	6910	10	1	8706472	967	-529.05	2.64	12	0.89	-21.00	4211.00	18990	20230906	-41.50	5970	20230515	86.10	13610	-18.37	20240507	8420	31.95	20240318	18990	-41.50	20230906	6000	85.17	20230516	3.85	N	412350	500	43 억		202659	N	N	0	N	00	N
90	20240514	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	-10	5	-0.09	6197478730	565252	92.10	11060	11230	10790	14500	7820	11160	10963.25	2.58	0	-18012	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	971	-530.95	2.65	12	6.49	-21.00	4211.00	18990	20230906	-41.28	5970	20230515	86.77	13610	-18.07	20240507	8420	32.42	20240318	18990	-41.28	20230906	5970	86.77	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
91	20240514	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-170	5	-1.52	5955780730	543461	88.55	11060	11230	10790	14500	7820	11160	10958.62	2.58	0	-13851	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	957	-523.33	2.61	12	6.24	-21.00	4211.00	18990	20230906	-42.13	5970	20230515	84.09	13610	-19.25	20240507	8420	30.52	20240318	18990	-42.13	20230906	5970	84.09	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
92	20240514	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	60	2	0.54	5146112120	470180	76.61	11060	11230	10790	14500	7820	11160	10944.53	2.58	0	-5624	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	977	-534.29	2.66	12	5.40	-21.00	4211.00	18990	20230906	-40.92	5970	20230515	87.94	13610	-17.56	20240507	8420	33.25	20240318	18990	-40.92	20230906	5970	87.94	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
93	20240514	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-240	5	-2.15	3814937120	350458	57.10	11060	11080	10790	14500	7820	11160	10884.81	2.58	0	33335	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	951	-520.00	2.59	12	4.03	-21.00	4211.00	18990	20230906	-42.50	5970	20230515	82.91	13610	-19.76	20240507	8420	29.69	20240318	18990	-42.50	20230906	5970	82.91	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
94	20240514	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-280	5	-2.51	3526660610	324022	52.79	11060	11080	10790	14500	7820	11160	10883.18	2.58	0	32712	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	947	-518.10	2.58	12	3.72	-21.00	4211.00	18990	20230906	-42.71	5970	20230515	82.24	13610	-20.06	20240507	8420	29.22	20240318	18990	-42.71	20230906	5970	82.24	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
95	20240514	111117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-240	5	-2.15	3105260930	285380	46.50	11060	11080	10790	14500	7820	11160	10880.19	2.58	0	31846	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	951	-520.00	2.59	12	3.28	-21.00	4211.00	18990	20230906	-42.50	5970	20230515	82.91	13610	-19.76	20240507	8420	29.69	20240318	18990	-42.50	20230906	5970	82.91	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
96	20240514	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-280	5	-2.51	2340986610	215044	35.04	11060	11080	10790	14500	7820	11160	10884.83	2.58	0	36139	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	947	-518.10	2.58	12	2.47	-21.00	4211.00	18990	20230906	-42.71	5970	20230515	82.24	13610	-20.06	20240507	8420	29.22	20240318	18990	-42.71	20230906	5970	82.24	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
97	20240514	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-240	5	-2.15	528990680	48253	7.86	11060	11080	10880	14500	7820	11160	10958.78	2.58	0	901	11853	11506	11253	10906	10653	11380	10780	44	3340	500	6910	10	1	8706472	951	-520.00	2.59	12	0.55	-21.00	4211.00	18990	20230906	-42.50	5970	20230515	82.91	13610	-19.76	20240507	8420	29.69	20240318	18990	-42.50	20230906	5970	82.91	20230515	3.92	N	412350	500	43 억		224553	N	N	0	N	00	N
98	20240513	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-450	5	-3.88	6823965620	606823	94.48	11600	11600	11000	15090	8130	11610	11245.28	1.55	0	92406	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	972	-531.43	2.65	12	6.97	-21.00	4211.00	18990	20230906	-41.23	5970	20230515	86.93	13610	-18.00	20240507	8420	32.54	20240318	18990	-41.23	20230906	5970	86.93	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
99	20240513	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-440	5	-3.79	6202943830	550823	85.76	11600	11600	11060	15090	8130	11610	11260.81	1.55	0	83112	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	973	-531.90	2.65	12	6.33	-21.00	4211.00	18990	20230906	-41.18	5970	20230515	87.10	13610	-17.93	20240507	8420	32.66	20240318	18990	-41.18	20230906	5970	87.10	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
100	20240513	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	-460	5	-3.96	5389950640	477685	74.37	11600	11600	11060	15090	8130	11610	11283.03	1.55	0	65728	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	971	-530.95	2.65	12	5.49	-21.00	4211.00	18990	20230906	-41.28	5970	20230515	86.77	13610	-18.07	20240507	8420	32.42	20240318	18990	-41.28	20230906	5970	86.77	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
101	20240513	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	-400	5	-3.45	4887948100	432866	67.39	11600	11600	11060	15090	8130	11610	11291.58	1.55	0	56692	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	976	-533.81	2.66	12	4.97	-21.00	4211.00	18990	20230906	-40.97	5970	20230515	87.77	13610	-17.63	20240507	8420	33.14	20240318	18990	-40.97	20230906	5970	87.77	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
102	20240513	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-370	5	-3.19	3976753130	352015	54.81	11600	11600	11060	15090	8130	11610	11296.53	1.55	0	67810	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	979	-535.24	2.67	12	4.04	-21.00	4211.00	18990	20230906	-40.81	5970	20230515	88.27	13610	-17.41	20240507	8420	33.49	20240318	18990	-40.81	20230906	5970	88.27	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
103	20240513	111113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-250	5	-2.15	3625592020	320942	49.97	11600	11600	11060	15090	8130	11610	11296.08	1.55	0	65894	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	989	-540.95	2.70	12	3.69	-21.00	4211.00	18990	20230906	-40.18	5970	20230515	90.28	13610	-16.53	20240507	8420	34.92	20240318	18990	-40.18	20230906	5970	90.28	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
104	20240513	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	-280	5	-2.41	3095174350	273796	42.63	11600	11600	11060	15090	8130	11610	11303.94	1.55	0	56604	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	986	-539.52	2.69	12	3.14	-21.00	4211.00	18990	20230906	-40.34	5970	20230515	89.78	13610	-16.75	20240507	8420	34.56	20240318	18990	-40.34	20230906	5970	89.78	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
105	20240513	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-210	5	-1.81	941803300	82348	12.82	11600	11600	11300	15090	8130	11610	11435.48	1.55	0	13103	12556	12082	11816	11342	11076	11950	11210	44	3480	500	7190	10	1	8706472	993	-542.86	2.71	12	0.95	-21.00	4211.00	18990	20230906	-39.97	5970	20230515	90.95	13610	-16.24	20240507	8420	35.39	20240318	18990	-39.97	20230906	5970	90.95	20230515	4.05	N	412350	500	43 억		134608	N	N	0	N	00	N
106	20240510	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-600	5	-4.91	7524248390	634727	64.44	11970	12290	11550	15870	8550	12210	11855.13	1.57	0	-2009	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1011	-552.86	2.76	12	7.29	-21.00	4211.00	18990	20230906	-38.86	5970	20230515	94.47	13610	-14.70	20240507	8420	37.89	20240318	18990	-38.86	20230906	5970	94.47	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
107	20240510	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-460	5	-3.77	7096523370	597996	60.71	11970	12290	11550	15870	8550	12210	11866.97	1.57	0	-6663	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1023	-559.52	2.79	12	6.87	-21.00	4211.00	18990	20230906	-38.13	5970	20230515	96.82	13610	-13.67	20240507	8420	39.55	20240318	18990	-38.13	20230906	5970	96.82	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
108	20240510	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11760	-450	5	-3.69	6530883190	549668	55.80	11970	12290	11550	15870	8550	12210	11881.29	1.57	0	-561	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1024	-560.00	2.79	12	6.31	-21.00	4211.00	18990	20230906	-38.07	5970	20230515	96.98	13610	-13.59	20240507	8420	39.67	20240318	18990	-38.07	20230906	5970	96.98	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
109	20240510	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	-390	5	-3.19	6248344570	525619	53.36	11970	12290	11550	15870	8550	12210	11887.37	1.57	0	4903	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1029	-562.86	2.81	12	6.04	-21.00	4211.00	18990	20230906	-37.76	5970	20230515	97.99	13610	-13.15	20240507	8420	40.38	20240318	18990	-37.76	20230906	5970	97.99	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
110	20240510	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	-520	5	-4.26	5814973010	488539	49.60	11970	12290	11550	15870	8550	12210	11902.55	1.57	0	-81	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1018	-556.67	2.78	12	5.61	-21.00	4211.00	18990	20230906	-38.44	5970	20230515	95.81	13610	-14.11	20240507	8420	38.84	20240318	18990	-38.44	20230906	5970	95.81	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
111	20240510	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	-440	5	-3.60	5302582520	445220	45.20	11970	12290	11550	15870	8550	12210	11909.78	1.57	0	5764	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1025	-560.48	2.80	12	5.11	-21.00	4211.00	18990	20230906	-38.02	5970	20230515	97.15	13610	-13.52	20240507	8420	39.79	20240318	18990	-38.02	20230906	5970	97.15	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
112	20240510	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-460	5	-3.77	4326042040	361234	36.67	11970	12290	11560	15870	8550	12210	11975.50	1.57	0	11956	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1023	-559.52	2.79	12	4.15	-21.00	4211.00	18990	20230906	-38.13	5970	20230515	96.82	13610	-13.67	20240507	8420	39.55	20240318	18990	-38.13	20230906	5970	96.82	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
113	20240510	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-100	5	-0.82	1590531010	131885	13.39	11970	12290	11840	15870	8550	12210	12059.57	1.57	0	-4627	12690	12450	11970	11730	11250	12570	11850	44	3660	500	7570	10	1	8706472	1054	-576.67	2.88	12	1.51	-21.00	4211.00	18990	20230906	-36.23	5970	20230515	102.85	13610	-11.02	20240507	8420	43.82	20240318	18990	-36.23	20230906	5970	102.85	20230515	4.46	N	412350	500	43 억		136638	N	N	0	N	00	N
114	20240509	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	110	2	0.91	11330501840	961857	78.06	11950	12210	11490	15730	8470	12100	11776.69	1.98	0	-39866	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1063	-581.43	2.90	12	11.05	-21.00	4211.00	18990	20230906	-35.70	5970	20230515	104.52	13610	-10.29	20240507	8420	45.01	20240318	18990	-35.70	20230906	5970	104.52	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
115	20240509	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-30	5	-0.25	10243432080	872241	70.78	11950	12120	11490	15730	8470	12100	11743.81	1.98	0	-8961	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1051	-574.76	2.87	12	10.02	-21.00	4211.00	18990	20230906	-36.44	5970	20230515	102.18	13610	-11.32	20240507	8420	43.35	20240318	18990	-36.44	20230906	5970	102.18	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
116	20240509	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	-280	5	-2.31	8489473320	725362	58.87	11950	12000	11490	15730	8470	12100	11703.77	1.98	0	6692	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1029	-562.86	2.81	12	8.33	-21.00	4211.00	18990	20230906	-37.76	5970	20230515	97.99	13610	-13.15	20240507	8420	40.38	20240318	18990	-37.76	20230906	5970	97.99	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
117	20240509	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-350	5	-2.89	8104482990	692741	56.22	11950	12000	11490	15730	8470	12100	11699.15	1.98	0	7713	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1023	-559.52	2.79	12	7.96	-21.00	4211.00	18990	20230906	-38.13	5970	20230515	96.82	13610	-13.67	20240507	8420	39.55	20240318	18990	-38.13	20230906	5970	96.82	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
118	20240509	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	-310	5	-2.56	7626822000	652367	52.94	11950	12000	11490	15730	8470	12100	11691.00	1.98	0	7885	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1026	-561.43	2.80	12	7.49	-21.00	4211.00	18990	20230906	-37.91	5970	20230515	97.49	13610	-13.37	20240507	8420	40.02	20240318	18990	-37.91	20230906	5970	97.49	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
119	20240509	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11700	-400	5	-3.31	6484639380	555688	45.10	11950	12000	11490	15730	8470	12100	11669.57	1.98	0	18045	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1019	-557.14	2.78	12	6.38	-21.00	4211.00	18990	20230906	-38.39	5970	20230515	95.98	13610	-14.03	20240507	8420	38.95	20240318	18990	-38.39	20230906	5970	95.98	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
120	20240509	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-490	5	-4.05	5372847890	460370	37.36	11950	12000	11490	15730	8470	12100	11670.71	1.98	0	24237	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1011	-552.86	2.76	12	5.29	-21.00	4211.00	18990	20230906	-38.86	5970	20230515	94.47	13610	-14.70	20240507	8420	37.89	20240318	18990	-38.86	20230906	5970	94.47	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
121	20240509	091031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	-250	5	-2.07	1707838870	144952	11.76	11950	12000	11620	15730	8470	12100	11782.09	1.98	0	11938	12933	12516	12213	11796	11493	12365	11645	44	3630	500	7500	10	1	8706472	1032	-564.29	2.81	12	1.66	-21.00	4211.00	18990	20230906	-37.60	5970	20230515	98.49	13610	-12.93	20240507	8420	40.74	20240318	18990	-37.60	20230906	5970	98.49	20230515	3.80	N	412350	500	43 억		172416	N	N	0	N	00	N
122	20240508	161019	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-780	5	-6.06	14833366930	1217518	45.15	12610	12630	11910	16740	9020	12880	12183.26	2.71	0	-63271	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1053	-576.19	2.87	12	13.98	-21.00	4211.00	18990	20230906	-36.28	5970	20230515	102.68	13610	-11.09	20240507	8420	43.71	20240318	18990	-36.28	20230906	5970	102.68	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
123	20240508	151024	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-790	5	-6.13	14154833130	1161268	43.06	12610	12630	11910	16740	9020	12880	12188.82	2.71	0	-54557	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1053	-575.71	2.87	12	13.34	-21.00	4211.00	18990	20230906	-36.33	5970	20230515	102.51	13610	-11.17	20240507	8420	43.59	20240318	18990	-36.33	20230906	5970	102.51	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
124	20240508	141018	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-760	5	-5.90	13029152270	1067751	39.60	12610	12630	11910	16740	9020	12880	12202.11	2.71	0	-52330	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1055	-577.14	2.88	12	12.26	-21.00	4211.00	18990	20230906	-36.18	5970	20230515	103.02	13610	-10.95	20240507	8420	43.94	20240318	18990	-36.18	20230906	5970	103.02	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
125	20240508	131016	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-810	5	-6.29	12290972500	1006547	37.33	12610	12630	11910	16740	9020	12880	12210.69	2.71	0	-60972	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1051	-574.76	2.87	12	11.56	-21.00	4211.00	18990	20230906	-36.44	5970	20230515	102.18	13610	-11.32	20240507	8420	43.35	20240318	18990	-36.44	20230906	5970	102.18	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
126	20240508	121014	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-640	5	-4.97	10931918370	894096	33.16	12610	12630	11910	16740	9020	12880	12226.42	2.71	0	-53757	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1066	-582.86	2.91	12	10.27	-21.00	4211.00	18990	20230906	-35.55	5970	20230515	105.03	13610	-10.07	20240507	8420	45.37	20240318	18990	-35.55	20230906	5970	105.03	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
127	20240508	111055	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-770	5	-5.98	8725945050	712287	26.41	12610	12630	12010	16740	9020	12880	12250.16	2.71	0	-50631	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1054	-576.67	2.88	12	8.18	-21.00	4211.00	18990	20230906	-36.23	5970	20230515	102.85	13610	-11.02	20240507	8420	43.82	20240318	18990	-36.23	20230906	5970	102.85	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
128	20240508	101027	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-740	5	-5.75	7240014960	589928	21.88	12610	12630	12010	16740	9020	12880	12272.19	2.71	0	-28751	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1057	-578.10	2.88	12	6.78	-21.00	4211.00	18990	20230906	-36.07	5970	20230515	103.35	13610	-10.80	20240507	8420	44.18	20240318	18990	-36.07	20230906	5970	103.35	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
129	20240508	091030	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-560	5	-4.35	3089785540	250461	9.29	12610	12630	12050	16740	9020	12880	12335.30	2.71	0	-3616	13880	13380	13110	12610	12340	13245	12475	44	3860	500	7980	10	1	8706472	1073	-586.67	2.93	12	2.88	-21.00	4211.00	18990	20230906	-35.12	5970	20230515	106.37	13610	-9.48	20240507	8420	46.32	20240318	18990	-35.12	20230906	5970	106.37	20230515	3.18	N	412350	500	43 억		235687	N	N	0	N	01	N
130	20240503	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	560	2	4.44	114224149560	8820598	157.72	12710	13590	12350	16400	8840	12620	12949.03	0.42	0	39393	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1148	-627.62	3.13	12	101.31	-21.00	4211.00	18990	20230906	-30.60	5970	20230515	120.77	13590	-3.02	20240503	8420	56.53	20240318	18990	-30.60	20230906	5970	120.77	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
131	20240503	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	500	2	3.96	111076143890	8580983	153.43	12710	13590	12350	16400	8840	12620	12944.45	0.42	0	77658	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1142	-624.76	3.12	12	98.56	-21.00	4211.00	18990	20230906	-30.91	5970	20230515	119.77	13590	-3.46	20240503	8420	55.82	20240318	18990	-30.91	20230906	5970	119.77	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
132	20240503	141052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	360	2	2.85	105142953620	8124226	145.26	12710	13590	12350	16400	8840	12620	12941.90	0.42	0	60301	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1130	-618.10	3.08	12	93.31	-21.00	4211.00	18990	20230906	-31.65	5970	20230515	117.42	13590	-4.49	20240503	8420	54.16	20240318	18990	-31.65	20230906	5970	117.42	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
133	20240503	131051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	380	2	3.01	96439624440	7456487	133.32	12710	13590	12350	16400	8840	12620	12933.65	0.42	0	32903	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1132	-619.05	3.09	12	85.64	-21.00	4211.00	18990	20230906	-31.54	5970	20230515	117.76	13590	-4.34	20240503	8420	54.39	20240318	18990	-31.54	20230906	5970	117.76	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
134	20240503	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	240	2	1.90	77310993230	6010533	107.47	12710	13240	12350	16400	8840	12620	12862.59	0.42	0	36287	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1120	-612.38	3.05	12	69.04	-21.00	4211.00	18990	20230906	-32.28	5970	20230515	115.41	13300	-3.31	20240130	8420	52.73	20240318	18990	-32.28	20230906	5970	115.41	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
135	20240503	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	180	2	1.43	71770847820	5582056	99.81	12710	13240	12350	16400	8840	12620	12857.42	0.42	0	38786	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1114	-609.52	3.04	12	64.11	-21.00	4211.00	18990	20230906	-32.60	5970	20230515	114.41	13300	-3.76	20240130	8420	52.02	20240318	18990	-32.60	20230906	5970	114.41	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
136	20240503	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	220	2	1.74	64113889900	4985028	89.13	12710	13240	12350	16400	8840	12620	12861.29	0.42	0	42131	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1118	-611.43	3.05	12	57.26	-21.00	4211.00	18990	20230906	-32.39	5970	20230515	115.08	13300	-3.46	20240130	8420	52.49	20240318	18990	-32.39	20230906	5970	115.08	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
137	20240503	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	-90	5	-0.71	34132851060	2653199	47.44	12710	13240	12350	16400	8840	12620	12864.79	0.42	0	7066	14786	13702	11536	10452	8286	14245	10995	44	3780	500	7820	10	1	8706472	1091	-596.67	2.98	12	30.47	-21.00	4211.00	18990	20230906	-34.02	5970	20230515	109.88	13300	-5.79	20240130	8420	48.81	20240318	18990	-34.02	20230906	5970	109.88	20230515	3.02	N	412350	500	43 억		36954	N	N	0	N	00	N
138	20240502	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	65099150670	5591844	3048.12	9760	12620	9370	12620	6800	9710	11641.79	1.38	0	-88076	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	64.23	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
139	20240502	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	64989154750	5583128	3043.37	9760	12620	9370	12620	6800	9710	11640.28	1.38	0	-85839	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	64.13	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
140	20240502	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	64838661250	5571203	3036.87	9760	12620	9370	12620	6800	9710	11638.18	1.38	0	-85839	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	63.99	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
141	20240502	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	64645827650	5555923	3028.54	9760	12620	9370	12620	6800	9710	11635.48	1.38	0	-85839	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	63.81	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
142	20240502	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	64347856830	5532312	3015.67	9760	12620	9370	12620	6800	9710	11631.28	1.38	0	-85839	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	63.54	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
143	20240502	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	2910	1	29.97	63634915170	5475819	2984.88	9760	12620	9370	12620	6800	9710	11621.08	1.38	0	-85839	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1099	-600.95	3.00	12	62.89	-21.00	4211.00	18990	20230906	-33.54	5970	20230515	111.39	13300	-5.11	20240130	8420	49.88	20240318	18990	-33.54	20230906	5970	111.39	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
144	20240502	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	2830	2	29.15	45059912650	4003175	2182.14	9760	12600	9370	12620	6800	9710	11256.04	1.38	0	-98125	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	1092	-597.14	2.98	12	45.98	-21.00	4211.00	18990	20230906	-33.97	5970	20230515	110.05	13300	-5.71	20240130	8420	48.93	20240318	18990	-33.97	20230906	5970	110.05	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N
145	20240502	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-170	5	-1.75	155117560	16087	8.77	9760	9780	9500	12620	6800	9710	9642.42	1.38	0	-7263	9916	9812	9646	9542	9376	9730	9460	44	2910	500	6020	10	1	8706472	831	-454.29	2.27	12	0.18	-21.00	4211.00	18990	20230906	-49.76	5970	20230515	59.80	13300	-28.27	20240130	8420	13.30	20240318	18990	-49.76	20230906	5970	59.80	20230515	3.23	N	412350	500	43 억		120179	N	N	0	N	00	N