KissMeData/153490/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	160916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	12	2	1.16	140068674	134555	209.66	1037	1059	1011	1348	726	1037	1040.97	2.66	0	9628	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	540	9.99	0.64	12	0.26	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
3	20240531	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	11	2	1.06	130944252	125853	196.10	1037	1059	1011	1348	726	1037	1040.46	2.66	0	10115	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	540	9.98	0.64	12	0.24	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
4	20240531	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	2	2	0.19	119058348	114522	178.44	1037	1059	1011	1348	726	1037	1039.61	2.66	0	11442	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	535	9.90	0.64	12	0.22	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
5	20240531	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	12	2	1.16	98540893	94857	147.80	1037	1059	1011	1348	726	1037	1038.84	2.66	0	7546	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	540	9.99	0.64	12	0.18	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
6	20240531	120923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	11	2	1.06	90901545	87602	136.50	1037	1059	1011	1348	726	1037	1037.67	2.66	0	6781	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	540	9.98	0.64	12	0.17	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
7	20240531	110918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	16	2	1.54	62925689	61041	95.11	1037	1055	1011	1348	726	1037	1030.87	2.66	0	1235	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	542	10.03	0.65	12	0.12	105.00	1631.00	1380	20230704	-23.70	924	20230726	13.96	1229	-14.32	20240111	1002	5.09	20240423	1380	-23.70	20230704	924	13.96	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
8	20240531	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	1	2	0.10	44896889	43799	68.25	1037	1038	1011	1348	726	1037	1025.06	2.66	0	-340	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
9	20240531	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1031	-6	5	-0.58	25661004	25076	39.07	1037	1037	1011	1348	726	1037	1023.31	2.66	0	-5152	1063	1049	1030	1016	997	1040	1007	257	311	500	740	1	1	51480000	531	9.82	0.63	12	0.05	105.00	1631.00	1380	20230704	-25.29	924	20230726	11.58	1229	-16.11	20240111	1002	2.89	20240423	1380	-25.29	20230704	924	11.58	20230726	2.01	N	153490	500	257 억		1367050	N	N	0	N	00	N
10	20240530	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	-1	5	-0.10	66292812	64178	105.34	1038	1044	1011	1349	727	1038	1032.95	2.69	0	-15436	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	534	9.88	0.64	12	0.12	105.00	1631.00	1380	20230704	-24.86	924	20230726	12.23	1229	-15.62	20240111	1002	3.49	20240423	1380	-24.86	20230704	924	12.23	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
11	20240530	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1032	-6	5	-0.58	56230868	54422	89.33	1038	1044	1011	1349	727	1038	1033.23	2.69	0	-17113	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	531	9.83	0.63	12	0.11	105.00	1631.00	1380	20230704	-25.22	924	20230726	11.69	1229	-16.03	20240111	1002	2.99	20240423	1380	-25.22	20230704	924	11.69	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
12	20240530	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1032	-6	5	-0.58	49754655	48147	79.03	1038	1044	1011	1349	727	1038	1033.38	2.69	0	-17042	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	531	9.83	0.63	12	0.09	105.00	1631.00	1380	20230704	-25.22	924	20230726	11.69	1229	-16.03	20240111	1002	2.99	20240423	1380	-25.22	20230704	924	11.69	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
13	20240530	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	0	3	0.00	38506088	37294	61.22	1038	1044	1011	1349	727	1038	1032.49	2.69	0	-9282	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.07	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
14	20240530	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1029	-9	5	-0.87	32147796	31125	51.09	1038	1044	1011	1349	727	1038	1032.85	2.69	0	-7861	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	530	9.80	0.63	12	0.06	105.00	1631.00	1380	20230704	-25.43	924	20230726	11.36	1229	-16.27	20240111	1002	2.69	20240423	1380	-25.43	20230704	924	11.36	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
15	20240530	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1030	-8	5	-0.77	28745866	27813	45.65	1038	1044	1011	1349	727	1038	1033.53	2.69	0	-7617	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	530	9.81	0.63	12	0.05	105.00	1631.00	1380	20230704	-25.36	924	20230726	11.47	1229	-16.19	20240111	1002	2.79	20240423	1380	-25.36	20230704	924	11.47	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
16	20240530	100913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	3	2	0.29	21234388	20534	33.71	1038	1044	1011	1349	727	1038	1034.09	2.69	0	-7472	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	536	9.91	0.64	12	0.04	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
17	20240530	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	3	2	0.29	7683045	7503	12.32	1038	1044	1011	1349	727	1038	1023.83	2.69	0	-685	1046	1042	1036	1032	1026	1039	1029	257	311	500	740	1	1	51480000	536	9.91	0.64	12	0.01	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	1.98	N	153490	500	257 억		1384374	N	N	0	N	00	N
18	20240529	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-1	5	-0.10	63084847	60921	76.49	1039	1040	1030	1350	728	1039	1035.45	2.70	0	-7290	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.12	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
19	20240529	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	-2	5	-0.19	52521767	50725	63.69	1039	1040	1030	1350	728	1039	1035.33	2.70	0	-7399	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	534	9.88	0.64	12	0.10	105.00	1631.00	1380	20230704	-24.86	924	20230726	12.23	1229	-15.62	20240111	1002	3.49	20240423	1380	-24.86	20230704	924	12.23	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
20	20240529	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-1	5	-0.10	47291115	45663	57.33	1039	1040	1030	1350	728	1039	1035.56	2.70	0	-7272	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
21	20240529	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1034	-5	5	-0.48	41006659	39599	49.72	1039	1040	1030	1350	728	1039	1035.44	2.70	0	-6531	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	532	9.85	0.63	12	0.08	105.00	1631.00	1380	20230704	-25.07	924	20230726	11.90	1229	-15.87	20240111	1002	3.19	20240423	1380	-25.07	20230704	924	11.90	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
22	20240529	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-1	5	-0.10	31654402	30571	38.38	1039	1040	1030	1350	728	1039	1035.29	2.70	0	818	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.06	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
23	20240529	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	0	3	0.00	29646014	28635	35.95	1039	1040	1030	1350	728	1039	1035.14	2.70	0	569	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	535	9.90	0.64	12	0.06	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
24	20240529	100905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1032	-7	5	-0.67	20981792	20249	25.42	1039	1039	1030	1350	728	1039	1036.00	2.70	0	-148	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	531	9.83	0.63	12	0.04	105.00	1631.00	1380	20230704	-25.22	924	20230726	11.69	1229	-16.03	20240111	1002	2.99	20240423	1380	-25.22	20230704	924	11.69	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
25	20240529	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-1	5	-0.10	4111778	3960	4.97	1039	1039	1036	1350	728	1039	1038.02	2.70	0	-520	1055	1046	1041	1032	1027	1044	1030	257	311	500	740	1	1	51480000	534	9.89	0.64	12	0.01	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.98	N	153490	500	257 억		1391627	N	N	0	N	00	N
26	20240528	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	-9	5	-0.86	82969610	79645	111.17	1048	1050	1036	1362	734	1048	1041.72	2.72	0	-10273	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	535	9.90	0.64	12	0.15	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
27	20240528	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-10	5	-0.95	79423185	76230	106.41	1048	1050	1036	1362	734	1048	1041.87	2.72	0	-10353	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	534	9.89	0.64	12	0.15	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
28	20240528	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	-9	5	-0.86	71747054	68837	96.09	1048	1050	1036	1362	734	1048	1042.25	2.72	0	-9741	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	535	9.90	0.64	12	0.13	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
29	20240528	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	-8	5	-0.76	36975549	35404	49.42	1048	1050	1036	1362	734	1048	1044.36	2.72	0	-7217	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	535	9.90	0.64	12	0.07	105.00	1631.00	1380	20230704	-24.64	924	20230726	12.55	1229	-15.38	20240111	1002	3.79	20240423	1380	-24.64	20230704	924	12.55	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
30	20240528	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	-5	5	-0.48	26309468	25150	35.11	1048	1050	1036	1362	734	1048	1046.08	2.72	0	-7043	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	537	9.93	0.64	12	0.05	105.00	1631.00	1380	20230704	-24.42	924	20230726	12.88	1229	-15.13	20240111	1002	4.09	20240423	1380	-24.42	20230704	924	12.88	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
31	20240528	110845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	-1	5	-0.10	23957489	22894	31.96	1048	1050	1036	1362	734	1048	1046.43	2.72	0	-6442	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	539	9.97	0.64	12	0.04	105.00	1631.00	1380	20230704	-24.13	924	20230726	13.31	1229	-14.81	20240111	1002	4.49	20240423	1380	-24.13	20230704	924	13.31	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
32	20240528	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	1	2	0.10	15795075	15099	21.08	1048	1050	1036	1362	734	1048	1046.07	2.72	0	-5696	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	540	9.99	0.64	12	0.03	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
33	20240528	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	-12	5	-1.15	5038761	4828	6.74	1048	1049	1036	1362	734	1048	1043.39	2.72	0	-729	1066	1057	1039	1030	1012	1061	1034	257	314	500	750	1	1	51480000	533	9.87	0.64	12	0.01	105.00	1631.00	1380	20230704	-24.93	924	20230726	12.12	1229	-15.70	20240111	1002	3.39	20240423	1380	-24.93	20230704	924	12.12	20230726	1.96	N	153490	500	257 억		1400224	N	N	0	N	00	N
34	20240527	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-1	5	-0.10	74081613	71640	94.99	1045	1048	1021	1363	735	1049	1033.75	2.77	0	-24829	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	540	9.98	0.64	12	0.14	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
35	20240527	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-8	5	-0.76	59169346	57358	76.05	1045	1046	1021	1363	735	1049	1031.37	2.77	0	-23605	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	536	9.91	0.64	12	0.11	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
36	20240527	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	-22	5	-2.10	36690288	35494	47.06	1045	1045	1021	1363	735	1049	1033.41	2.77	0	-15426	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	529	9.78	0.63	12	0.07	105.00	1631.00	1380	20230704	-25.58	924	20230726	11.15	1229	-16.44	20240111	1002	2.50	20240423	1380	-25.58	20230704	924	11.15	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
37	20240527	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1031	-18	5	-1.72	31667802	30609	40.59	1045	1045	1021	1363	735	1049	1034.27	2.77	0	-13807	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	531	9.82	0.63	12	0.06	105.00	1631.00	1380	20230704	-25.29	924	20230726	11.58	1229	-16.11	20240111	1002	2.89	20240423	1380	-25.29	20230704	924	11.58	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
38	20240527	120859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1034	-15	5	-1.43	24109869	23275	30.86	1045	1045	1021	1363	735	1049	1035.48	2.77	0	-9443	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	532	9.85	0.63	12	0.05	105.00	1631.00	1380	20230704	-25.07	924	20230726	11.90	1229	-15.87	20240111	1002	3.19	20240423	1380	-25.07	20230704	924	11.90	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
39	20240527	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	-10	5	-0.95	20986804	20258	26.86	1045	1045	1021	1363	735	1049	1035.53	2.77	0	-6441	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	535	9.90	0.64	12	0.04	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
40	20240527	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	-13	5	-1.24	15181107	14668	19.45	1045	1045	1021	1363	735	1049	1034.31	2.77	0	-3321	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	533	9.87	0.64	12	0.03	105.00	1631.00	1380	20230704	-24.93	924	20230726	12.12	1229	-15.70	20240111	1002	3.39	20240423	1380	-24.93	20230704	924	12.12	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
41	20240527	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-11	5	-1.05	6592886	6358	8.43	1045	1045	1021	1363	735	1049	1035.53	2.77	0	-3146	1065	1057	1046	1038	1027	1061	1042	257	314	500	750	1	1	51480000	534	9.89	0.64	12	0.01	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	1.94	N	153490	500	257 억		1425791	N	N	0	N	00	N
42	20240524	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	6	2	0.58	78714790	75393	99.56	1043	1054	1035	1355	731	1043	1044.08	2.78	0	-4476	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	540	9.99	0.64	12	0.15	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
43	20240524	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	0	3	0.00	70691299	67721	89.43	1043	1054	1035	1355	731	1043	1043.88	2.78	0	-2973	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	537	9.93	0.64	12	0.13	105.00	1631.00	1380	20230704	-24.42	924	20230726	12.88	1229	-15.13	20240111	1002	4.09	20240423	1380	-24.42	20230704	924	12.88	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
44	20240524	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	6	2	0.58	65074661	62345	82.33	1043	1054	1035	1355	731	1043	1043.80	2.78	0	-1669	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	540	9.99	0.64	12	0.12	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
45	20240524	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	7	2	0.67	64300077	61606	81.35	1043	1054	1035	1355	731	1043	1043.75	2.78	0	-1237	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	541	10.00	0.64	12	0.12	105.00	1631.00	1380	20230704	-23.91	924	20230726	13.64	1229	-14.56	20240111	1002	4.79	20240423	1380	-23.91	20230704	924	13.64	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
46	20240524	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	9	2	0.86	58830029	56403	74.48	1043	1054	1035	1355	731	1043	1043.03	2.78	0	-709	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	542	10.02	0.65	12	0.11	105.00	1631.00	1380	20230704	-23.77	924	20230726	13.85	1229	-14.40	20240111	1002	4.99	20240423	1380	-23.77	20230704	924	13.85	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
47	20240524	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	1	2	0.10	48213344	46293	61.13	1043	1054	1035	1355	731	1043	1041.43	2.78	0	865	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	537	9.94	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.35	924	20230726	12.99	1229	-15.05	20240111	1002	4.19	20240423	1380	-24.35	20230704	924	12.99	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
48	20240524	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	6	2	0.58	36234384	34899	46.09	1043	1049	1035	1355	731	1043	1038.03	2.78	0	3612	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	540	9.99	0.64	12	0.07	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
49	20240524	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	0	3	0.00	3634847	3485	4.60	1043	1044	1042	1355	731	1043	1043.00	2.78	0	-1706	1056	1049	1042	1035	1028	1053	1039	257	312	500	750	1	1	51480000	537	9.93	0.64	12	0.01	105.00	1631.00	1380	20230704	-24.42	924	20230726	12.88	1229	-15.13	20240111	1002	4.09	20240423	1380	-24.42	20230704	924	12.88	20230726	1.96	N	153490	500	257 억		1428950	N	N	0	N	00	N
50	20240523	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	-5	5	-0.48	78988233	75727	69.84	1037	1049	1035	1362	734	1048	1043.07	2.77	0	2953	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	537	9.93	0.64	12	0.15	105.00	1631.00	1380	20230704	-24.42	924	20230726	12.88	1229	-15.13	20240111	1002	4.09	20240423	1380	-24.42	20230704	924	12.88	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
51	20240523	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	-4	5	-0.38	65423656	62729	57.85	1037	1049	1035	1362	734	1048	1042.96	2.77	0	2877	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	537	9.94	0.64	12	0.12	105.00	1631.00	1380	20230704	-24.35	924	20230726	12.99	1229	-15.05	20240111	1002	4.19	20240423	1380	-24.35	20230704	924	12.99	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
52	20240523	140816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-2	5	-0.19	54707795	52465	48.38	1037	1049	1035	1362	734	1048	1042.75	2.77	0	3538	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	538	9.96	0.64	12	0.10	105.00	1631.00	1380	20230704	-24.20	924	20230726	13.20	1229	-14.89	20240111	1002	4.39	20240423	1380	-24.20	20230704	924	13.20	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
53	20240523	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	0	3	0.00	51014185	48924	45.12	1037	1049	1035	1362	734	1048	1042.72	2.77	0	3535	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	540	9.98	0.64	12	0.10	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
54	20240523	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-2	5	-0.19	47076300	45164	41.65	1037	1047	1035	1362	734	1048	1042.34	2.77	0	3196	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	538	9.96	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.20	924	20230726	13.20	1229	-14.89	20240111	1002	4.39	20240423	1380	-24.20	20230704	924	13.20	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
55	20240523	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-3	5	-0.29	15024584	14452	13.33	1037	1047	1035	1362	734	1048	1039.62	2.77	0	-1140	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	538	9.95	0.64	12	0.03	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
56	20240523	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-3	5	-0.29	14052337	13521	12.47	1037	1047	1035	1362	734	1048	1039.30	2.77	0	-1140	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	538	9.95	0.64	12	0.03	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
57	20240523	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-2	5	-0.19	1411651	1361	1.26	1037	1047	1037	1362	734	1048	1037.20	2.77	0	-30	1078	1063	1037	1022	996	1050	1009	257	314	500	750	1	1	51480000	538	9.96	0.64	12	0.00	105.00	1631.00	1380	20230704	-24.20	924	20230726	13.20	1229	-14.89	20240111	1002	4.39	20240423	1380	-24.20	20230704	924	13.20	20230726	1.98	N	153490	500	257 억		1425744	N	N	0	N	00	N
58	20240522	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-4	5	-0.38	112058187	107936	70.72	1049	1052	1011	1367	737	1052	1038.19	2.78	0	-4944	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	540	9.98	0.64	12	0.21	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
59	20240522	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-7	5	-0.67	106624498	102737	67.32	1049	1052	1011	1367	737	1052	1037.84	2.78	0	-3973	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	538	9.95	0.64	12	0.20	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
60	20240522	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	-5	5	-0.48	95822436	92410	60.55	1049	1052	1011	1367	737	1052	1036.92	2.78	0	-1773	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	539	9.97	0.64	12	0.18	105.00	1631.00	1380	20230704	-24.13	924	20230726	13.31	1229	-14.81	20240111	1002	4.49	20240423	1380	-24.13	20230704	924	13.31	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
61	20240522	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-7	5	-0.67	87153325	84085	55.10	1049	1052	1011	1367	737	1052	1036.49	2.78	0	-870	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	538	9.95	0.64	12	0.16	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
62	20240522	120904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-6	5	-0.57	82882716	79991	52.41	1049	1052	1011	1367	737	1052	1036.14	2.78	0	-1120	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	538	9.96	0.64	12	0.16	105.00	1631.00	1380	20230704	-24.20	924	20230726	13.20	1229	-14.89	20240111	1002	4.39	20240423	1380	-24.20	20230704	924	13.20	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
63	20240522	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-4	5	-0.38	76708674	74095	48.55	1049	1052	1011	1367	737	1052	1035.27	2.78	0	-1154	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	540	9.98	0.64	12	0.14	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
64	20240522	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	-13	5	-1.24	57953121	56132	36.78	1049	1049	1011	1367	737	1052	1032.43	2.78	0	686	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	535	9.90	0.64	12	0.11	105.00	1631.00	1380	20230704	-24.71	924	20230726	12.45	1229	-15.46	20240111	1002	3.69	20240423	1380	-24.71	20230704	924	12.45	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
65	20240522	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-7	5	-0.67	38147327	37048	24.28	1049	1049	1011	1367	737	1052	1029.65	2.78	0	761	1082	1066	1054	1038	1026	1075	1047	257	315	500	750	1	1	51480000	538	9.95	0.64	12	0.07	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.00	N	153490	500	257 억		1430181	N	N	0	N	00	N
66	20240521	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	8	2	0.77	160544889	152520	113.40	1044	1070	1042	1357	731	1044	1052.88	2.84	0	-29130	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	542	10.02	0.65	12	0.30	105.00	1631.00	1380	20230704	-23.77	924	20230726	13.85	1229	-14.40	20240111	1002	4.99	20240423	1380	-23.77	20230704	924	13.85	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
67	20240521	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	5	2	0.48	149115100	141636	105.31	1044	1070	1042	1357	731	1044	1053.07	2.84	0	-27983	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	540	9.99	0.64	12	0.28	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
68	20240521	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	1	2	0.10	138599237	131585	97.83	1044	1070	1043	1357	731	1044	1053.61	2.84	0	-30061	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	538	9.95	0.64	12	0.26	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
69	20240521	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	13	2	1.25	124836146	118471	88.08	1044	1070	1043	1357	731	1044	1054.08	2.84	0	-27971	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	544	10.07	0.65	12	0.23	105.00	1631.00	1380	20230704	-23.41	924	20230726	14.39	1229	-14.00	20240111	1002	5.49	20240423	1380	-23.41	20230704	924	14.39	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
70	20240521	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	11	2	1.05	115766840	109881	81.70	1044	1070	1043	1357	731	1044	1053.94	2.84	0	-24296	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	543	10.05	0.65	12	0.21	105.00	1631.00	1380	20230704	-23.55	924	20230726	14.18	1229	-14.16	20240111	1002	5.29	20240423	1380	-23.55	20230704	924	14.18	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
71	20240521	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	8	2	0.77	72760961	69053	51.34	1044	1070	1043	1357	731	1044	1054.31	2.84	0	-13696	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	542	10.02	0.65	12	0.13	105.00	1631.00	1380	20230704	-23.77	924	20230726	13.85	1229	-14.40	20240111	1002	4.99	20240423	1380	-23.77	20230704	924	13.85	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
72	20240521	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	12	2	1.15	60957261	57817	42.99	1044	1070	1043	1357	731	1044	1055.11	2.84	0	-10562	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	544	10.06	0.65	12	0.11	105.00	1631.00	1380	20230704	-23.48	924	20230726	14.29	1229	-14.08	20240111	1002	5.39	20240423	1380	-23.48	20230704	924	14.29	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
73	20240521	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	11	2	1.05	13405707	12796	9.51	1044	1055	1043	1357	731	1044	1049.39	2.84	0	1881	1057	1050	1042	1035	1027	1054	1039	257	313	500	750	1	1	51480000	543	10.05	0.65	12	0.02	105.00	1631.00	1380	20230704	-23.55	924	20230726	14.18	1229	-14.16	20240111	1002	5.29	20240423	1380	-23.55	20230704	924	14.18	20230726	2.22	N	153490	500	257 억		1459728	N	N	0	N	00	N
74	20240517	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	26	2	2.56	405163627	394159	209.57	1025	1043	1008	1319	711	1015	1027.95	2.81	0	62727	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	536	9.91	0.64	12	0.77	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
75	20240517	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	26	2	2.56	389395276	378990	201.50	1025	1043	1008	1319	711	1015	1027.49	2.81	0	64685	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	536	9.91	0.64	12	0.74	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
76	20240517	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	27	2	2.66	334458503	325979	173.32	1025	1042	1008	1319	711	1015	1026.04	2.81	0	54953	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	536	9.92	0.64	12	0.63	105.00	1631.00	1380	20230704	-24.49	924	20230726	12.77	1229	-15.22	20240111	1002	3.99	20240423	1380	-24.49	20230704	924	12.77	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
77	20240517	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	12	2	1.18	223103842	218580	116.22	1025	1033	1008	1319	711	1015	1020.72	2.81	0	27411	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	529	9.78	0.63	12	0.42	105.00	1631.00	1380	20230704	-25.58	924	20230726	11.15	1229	-16.44	20240111	1002	2.50	20240423	1380	-25.58	20230704	924	11.15	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
78	20240517	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	10	2	0.99	158022446	155295	82.57	1025	1026	1008	1319	711	1015	1017.58	2.81	0	-444	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	528	9.76	0.63	12	0.30	105.00	1631.00	1380	20230704	-25.72	924	20230726	10.93	1229	-16.60	20240111	1002	2.30	20240423	1380	-25.72	20230704	924	10.93	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
79	20240517	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	5	2	0.49	102314368	100776	53.58	1025	1025	1008	1319	711	1015	1015.27	2.81	0	-2776	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	525	9.71	0.63	12	0.20	105.00	1631.00	1380	20230704	-26.09	924	20230726	10.39	1229	-17.01	20240111	1002	1.80	20240423	1380	-26.09	20230704	924	10.39	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
80	20240517	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	1	2	0.10	59355537	58475	31.09	1025	1025	1008	1319	711	1015	1015.06	2.81	0	-6392	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	523	9.68	0.62	12	0.11	105.00	1631.00	1380	20230704	-26.38	924	20230726	9.96	1229	-17.33	20240111	1002	1.40	20240423	1380	-26.38	20230704	924	9.96	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
81	20240517	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-6	5	-0.59	41479157	40820	21.70	1025	1025	1008	1319	711	1015	1016.17	2.81	0	-4309	1027	1020	1013	1006	999	1017	1003	257	304	500	730	1	1	51480000	519	9.61	0.62	12	0.08	105.00	1631.00	1380	20230704	-26.88	924	20230726	9.20	1229	-17.90	20240111	1002	0.70	20240423	1380	-26.88	20230704	924	9.20	20230726	2.20	N	153490	500	257 억		1446120	N	N	0	N	00	N
82	20240516	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	4	2	0.40	189382683	187086	126.28	1016	1020	1006	1314	708	1011	1012.27	2.81	0	907	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	523	9.67	0.62	12	0.36	105.00	1631.00	1380	20230704	-26.45	924	20230726	9.85	1229	-17.41	20240111	1002	1.30	20240423	1380	-26.45	20230704	924	9.85	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
83	20240516	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	1	2	0.10	176806774	174680	117.91	1016	1020	1006	1314	708	1011	1012.18	2.81	0	1652	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	521	9.64	0.62	12	0.34	105.00	1631.00	1380	20230704	-26.67	924	20230726	9.52	1229	-17.66	20240111	1002	1.00	20240423	1380	-26.67	20230704	924	9.52	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
84	20240516	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	1	2	0.10	150277428	148463	100.21	1016	1020	1006	1314	708	1011	1012.22	2.81	0	1545	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	521	9.64	0.62	12	0.29	105.00	1631.00	1380	20230704	-26.67	924	20230726	9.52	1229	-17.66	20240111	1002	1.00	20240423	1380	-26.67	20230704	924	9.52	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
85	20240516	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	4	2	0.40	132583606	130980	88.41	1016	1020	1006	1314	708	1011	1012.24	2.81	0	1620	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	523	9.67	0.62	12	0.25	105.00	1631.00	1380	20230704	-26.45	924	20230726	9.85	1229	-17.41	20240111	1002	1.30	20240423	1380	-26.45	20230704	924	9.85	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
86	20240516	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	3	2	0.30	118056929	116664	78.75	1016	1020	1006	1314	708	1011	1011.94	2.81	0	3081	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	522	9.66	0.62	12	0.23	105.00	1631.00	1380	20230704	-26.52	924	20230726	9.74	1229	-17.49	20240111	1002	1.20	20240423	1380	-26.52	20230704	924	9.74	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
87	20240516	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	6	2	0.59	116193226	114826	77.51	1016	1020	1006	1314	708	1011	1011.91	2.81	0	3243	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	524	9.69	0.62	12	0.22	105.00	1631.00	1380	20230704	-26.30	924	20230726	10.06	1229	-17.25	20240111	1002	1.50	20240423	1380	-26.30	20230704	924	10.06	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
88	20240516	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	-1	5	-0.10	56595496	55874	37.71	1016	1020	1010	1314	708	1011	1012.91	2.81	0	2623	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	520	9.62	0.62	12	0.11	105.00	1631.00	1380	20230704	-26.81	924	20230726	9.31	1229	-17.82	20240111	1002	0.80	20240423	1380	-26.81	20230704	924	9.31	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
89	20240516	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	9	2	0.89	3908176	3839	2.59	1016	1020	1016	1314	708	1011	1018.02	2.81	0	286	1031	1020	1014	1003	997	1018	1001	257	303	500	720	1	1	51480000	525	9.71	0.63	12	0.01	105.00	1631.00	1380	20230704	-26.09	924	20230726	10.39	1229	-17.01	20240111	1002	1.80	20240423	1380	-26.09	20230704	924	10.39	20230726	2.34	N	153490	500	257 억		1445252	N	N	0	N	00	N
90	20240514	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-5	5	-0.49	147610698	145861	74.02	1014	1025	1008	1320	712	1016	1012.02	2.76	0	23635	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	520	9.63	0.62	12	0.28	105.00	1631.00	1380	20230704	-26.74	924	20230726	9.42	1229	-17.74	20240111	1002	0.90	20240423	1380	-26.74	20230704	924	9.42	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
91	20240514	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-3	5	-0.30	137780624	136139	69.09	1014	1025	1008	1320	712	1016	1012.06	2.76	0	23822	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	521	9.65	0.62	12	0.26	105.00	1631.00	1380	20230704	-26.59	924	20230726	9.63	1229	-17.58	20240111	1002	1.10	20240423	1380	-26.59	20230704	924	9.63	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
92	20240514	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	-4	5	-0.39	125180795	123674	62.76	1014	1025	1008	1320	712	1016	1012.18	2.76	0	22902	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	521	9.64	0.62	12	0.24	105.00	1631.00	1380	20230704	-26.67	924	20230726	9.52	1229	-17.66	20240111	1002	1.00	20240423	1380	-26.67	20230704	924	9.52	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
93	20240514	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	0	3	0.00	94712708	93500	47.45	1014	1025	1008	1320	712	1016	1012.97	2.76	0	23754	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	523	9.68	0.62	12	0.18	105.00	1631.00	1380	20230704	-26.38	924	20230726	9.96	1229	-17.33	20240111	1002	1.40	20240423	1380	-26.38	20230704	924	9.96	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
94	20240514	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	-6	5	-0.59	91729132	90560	45.96	1014	1025	1008	1320	712	1016	1012.91	2.76	0	23754	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	520	9.62	0.62	12	0.18	105.00	1631.00	1380	20230704	-26.81	924	20230726	9.31	1229	-17.82	20240111	1002	0.80	20240423	1380	-26.81	20230704	924	9.31	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
95	20240514	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	2	2	0.20	47674015	46980	23.84	1014	1025	1008	1320	712	1016	1014.77	2.76	0	23765	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	524	9.70	0.62	12	0.09	105.00	1631.00	1380	20230704	-26.23	924	20230726	10.17	1229	-17.17	20240111	1002	1.60	20240423	1380	-26.23	20230704	924	10.17	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
96	20240514	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	4	2	0.39	44978540	44318	22.49	1014	1025	1008	1320	712	1016	1014.90	2.76	0	23634	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	525	9.71	0.63	12	0.09	105.00	1631.00	1380	20230704	-26.09	924	20230726	10.39	1229	-17.01	20240111	1002	1.80	20240423	1380	-26.09	20230704	924	10.39	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
97	20240514	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	-2	5	-0.20	5795188	5715	2.90	1014	1014	1014	1320	712	1016	1014.00	2.76	0	139	1042	1028	1019	1005	996	1024	1001	257	304	500	730	1	1	51480000	522	9.66	0.62	12	0.01	105.00	1631.00	1380	20230704	-26.52	924	20230726	9.74	1229	-17.49	20240111	1002	1.20	20240423	1380	-26.52	20230704	924	9.74	20230726	2.35	N	153490	500	257 억		1420926	N	N	0	N	00	N
98	20240513	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	-9	5	-0.88	200407524	197046	126.28	1033	1033	1010	1332	718	1025	1017.06	2.80	0	-22924	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	523	9.68	0.62	12	0.38	105.00	1631.00	1380	20230704	-26.38	924	20230726	9.96	1229	-17.33	20240111	1002	1.40	20240423	1380	-26.38	20230704	924	9.96	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
99	20240513	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	-9	5	-0.88	195074140	191790	122.91	1033	1033	1010	1332	718	1025	1017.12	2.80	0	-21963	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	523	9.68	0.62	12	0.37	105.00	1631.00	1380	20230704	-26.38	924	20230726	9.96	1229	-17.33	20240111	1002	1.40	20240423	1380	-26.38	20230704	924	9.96	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
100	20240513	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	-4	5	-0.39	147886241	145291	93.11	1033	1033	1012	1332	718	1025	1017.86	2.80	0	-21123	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	526	9.72	0.63	12	0.28	105.00	1631.00	1380	20230704	-26.01	924	20230726	10.50	1229	-16.92	20240111	1002	1.90	20240423	1380	-26.01	20230704	924	10.50	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
101	20240513	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	-4	5	-0.39	144190969	141671	90.79	1033	1033	1012	1332	718	1025	1017.79	2.80	0	-20366	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	526	9.72	0.63	12	0.28	105.00	1631.00	1380	20230704	-26.01	924	20230726	10.50	1229	-16.92	20240111	1002	1.90	20240423	1380	-26.01	20230704	924	10.50	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
102	20240513	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-12	5	-1.17	131601442	129292	82.86	1033	1033	1013	1332	718	1025	1017.86	2.80	0	-19287	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	521	9.65	0.62	12	0.25	105.00	1631.00	1380	20230704	-26.59	924	20230726	9.63	1229	-17.58	20240111	1002	1.10	20240423	1380	-26.59	20230704	924	9.63	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
103	20240513	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-12	5	-1.17	117101712	115004	73.70	1033	1033	1013	1332	718	1025	1018.24	2.80	0	-19287	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	521	9.65	0.62	12	0.22	105.00	1631.00	1380	20230704	-26.59	924	20230726	9.63	1229	-17.58	20240111	1002	1.10	20240423	1380	-26.59	20230704	924	9.63	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
104	20240513	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	-3	5	-0.29	42016624	41040	26.30	1033	1033	1016	1332	718	1025	1023.80	2.80	0	-5639	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	526	9.73	0.63	12	0.08	105.00	1631.00	1380	20230704	-25.94	924	20230726	10.61	1229	-16.84	20240111	1002	2.00	20240423	1380	-25.94	20230704	924	10.61	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
105	20240513	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	2	2	0.20	3375706	3278	2.10	1033	1033	1027	1332	718	1025	1029.81	2.80	0	-1145	1058	1041	1033	1016	1008	1037	1012	257	307	500	730	1	1	51480000	529	9.78	0.63	12	0.01	105.00	1631.00	1380	20230704	-25.58	924	20230726	11.15	1229	-16.44	20240111	1002	2.50	20240423	1380	-25.58	20230704	924	11.15	20230726	2.34	N	153490	500	257 억		1443541	N	N	0	N	00	N
106	20240510	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-17	5	-1.63	161084537	156039	282.37	1050	1050	1025	1354	730	1042	1032.37	2.85	0	-23567	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	528	9.76	0.63	12	0.30	105.00	1631.00	1380	20230704	-25.72	924	20230726	10.93	1229	-16.60	20240111	1002	2.30	20240423	1380	-25.72	20230704	924	10.93	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
107	20240510	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	-15	5	-1.44	151479308	146676	265.43	1050	1050	1025	1354	730	1042	1032.75	2.85	0	-23265	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	529	9.78	0.63	12	0.28	105.00	1631.00	1380	20230704	-25.58	924	20230726	11.15	1229	-16.44	20240111	1002	2.50	20240423	1380	-25.58	20230704	924	11.15	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
108	20240510	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	-15	5	-1.44	132690776	128395	232.35	1050	1050	1025	1354	730	1042	1033.46	2.85	0	-20412	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	529	9.78	0.63	12	0.25	105.00	1631.00	1380	20230704	-25.58	924	20230726	11.15	1229	-16.44	20240111	1002	2.50	20240423	1380	-25.58	20230704	924	11.15	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
109	20240510	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	-6	5	-0.58	110821414	107137	193.88	1050	1050	1028	1354	730	1042	1034.39	2.85	0	-21651	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	533	9.87	0.64	12	0.21	105.00	1631.00	1380	20230704	-24.93	924	20230726	12.12	1229	-15.70	20240111	1002	3.39	20240423	1380	-24.93	20230704	924	12.12	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
110	20240510	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	0	3	0.00	103395659	99959	180.89	1050	1050	1028	1354	730	1042	1034.38	2.85	0	-18916	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	536	9.92	0.64	12	0.19	105.00	1631.00	1380	20230704	-24.49	924	20230726	12.77	1229	-15.22	20240111	1002	3.99	20240423	1380	-24.49	20230704	924	12.77	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
111	20240510	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	-6	5	-0.58	90216575	87255	157.90	1050	1050	1028	1354	730	1042	1033.94	2.85	0	-9770	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	533	9.87	0.64	12	0.17	105.00	1631.00	1380	20230704	-24.93	924	20230726	12.12	1229	-15.70	20240111	1002	3.39	20240423	1380	-24.93	20230704	924	12.12	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
112	20240510	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	1	2	0.10	48683285	46985	85.03	1050	1050	1032	1354	730	1042	1036.15	2.85	0	-6516	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	537	9.93	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.42	924	20230726	12.88	1229	-15.13	20240111	1002	4.09	20240423	1380	-24.42	20230704	924	12.88	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
113	20240510	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-1	5	-0.10	1446999	1386	2.51	1050	1050	1041	1354	730	1042	1044.01	2.85	0	-1288	1060	1051	1042	1033	1024	1046	1028	257	312	500	750	1	1	51480000	536	9.91	0.64	12	0.00	105.00	1631.00	1380	20230704	-24.57	924	20230726	12.66	1229	-15.30	20240111	1002	3.89	20240423	1380	-24.57	20230704	924	12.66	20230726	2.33	N	153490	500	257 억		1467723	N	N	0	N	00	N
114	20240509	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	-5	5	-0.48	57590920	55183	84.48	1047	1051	1033	1361	733	1047	1043.64	2.86	0	-4754	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	536	9.92	0.64	12	0.11	105.00	1631.00	1380	20230704	-24.49	924	20230726	12.77	1229	-15.22	20240111	1002	3.99	20240423	1380	-24.49	20230704	924	12.77	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
115	20240509	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	-5	5	-0.48	54843226	52546	80.44	1047	1051	1033	1361	733	1047	1043.72	2.86	0	-4188	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	536	9.92	0.64	12	0.10	105.00	1631.00	1380	20230704	-24.49	924	20230726	12.77	1229	-15.22	20240111	1002	3.99	20240423	1380	-24.49	20230704	924	12.77	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
116	20240509	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-9	5	-0.86	51090208	48921	74.89	1047	1051	1033	1361	733	1047	1044.34	2.86	0	-4022	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	534	9.89	0.64	12	0.10	105.00	1631.00	1380	20230704	-24.78	924	20230726	12.34	1229	-15.54	20240111	1002	3.59	20240423	1380	-24.78	20230704	924	12.34	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
117	20240509	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	-7	5	-0.67	44725921	42800	65.52	1047	1051	1033	1361	733	1047	1045.00	2.86	0	-1684	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	535	9.90	0.64	12	0.08	105.00	1631.00	1380	20230704	-24.64	924	20230726	12.55	1229	-15.38	20240111	1002	3.79	20240423	1380	-24.64	20230704	924	12.55	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
118	20240509	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	0	3	0.00	29803169	28441	43.54	1047	1051	1045	1361	733	1047	1047.89	2.86	0	2060	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	539	9.97	0.64	12	0.06	105.00	1631.00	1380	20230704	-24.13	924	20230726	13.31	1229	-14.81	20240111	1002	4.49	20240423	1380	-24.13	20230704	924	13.31	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
119	20240509	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	2	2	0.19	29448026	28102	43.02	1047	1051	1045	1361	733	1047	1047.90	2.86	0	2060	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	540	9.99	0.64	12	0.05	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
120	20240509	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	2	2	0.19	13792544	13167	20.16	1047	1051	1047	1361	733	1047	1047.51	2.86	0	3775	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	540	9.99	0.64	12	0.03	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
121	20240509	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	0	3	0.00	8487273	8106	12.41	1047	1048	1047	1361	733	1047	1047.04	2.86	0	2487	1059	1052	1047	1040	1035	1050	1038	257	314	500	750	1	1	51480000	539	9.97	0.64	12	0.02	105.00	1631.00	1380	20230704	-24.13	924	20230726	13.31	1229	-14.81	20240111	1002	4.49	20240423	1380	-24.13	20230704	924	13.31	20230726	2.33	N	153490	500	257 억		1471713	N	N	0	N	00	N
122	20240508	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	-2	5	-0.19	67785966	64795	60.48	1054	1054	1042	1363	735	1049	1046.16	2.87	0	-4768	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	539	9.97	0.64	12	0.13	105.00	1631.00	1380	20230704	-24.13	924	20230726	13.31	1229	-14.81	20240111	1002	4.49	20240423	1380	-24.13	20230704	924	13.31	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
123	20240508	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-4	5	-0.38	58248414	55663	51.95	1054	1054	1042	1363	735	1049	1046.45	2.87	0	-6791	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	538	9.95	0.64	12	0.11	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
124	20240508	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-1	5	-0.10	50135474	47919	44.73	1054	1054	1042	1363	735	1049	1046.25	2.87	0	-6597	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	540	9.98	0.64	12	0.09	105.00	1631.00	1380	20230704	-24.06	924	20230726	13.42	1229	-14.73	20240111	1002	4.59	20240423	1380	-24.06	20230704	924	13.42	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
125	20240508	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	0	3	0.00	23227429	22153	20.68	1054	1054	1047	1363	735	1049	1048.50	2.87	0	-6597	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	540	9.99	0.64	12	0.04	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
126	20240508	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	1	2	0.10	18363411	17513	16.35	1054	1054	1047	1363	735	1049	1048.56	2.87	0	-6475	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	541	10.00	0.64	12	0.03	105.00	1631.00	1380	20230704	-23.91	924	20230726	13.64	1229	-14.56	20240111	1002	4.79	20240423	1380	-23.91	20230704	924	13.64	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
127	20240508	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	1	2	0.10	10143459	9672	9.03	1054	1054	1047	1363	735	1049	1048.74	2.87	0	-6079	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	541	10.00	0.64	12	0.02	105.00	1631.00	1380	20230704	-23.91	924	20230726	13.64	1229	-14.56	20240111	1002	4.79	20240423	1380	-23.91	20230704	924	13.64	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
128	20240508	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	1	2	0.10	7724032	7365	6.87	1054	1054	1047	1363	735	1049	1048.75	2.87	0	-4861	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	541	10.00	0.64	12	0.01	105.00	1631.00	1380	20230704	-23.91	924	20230726	13.64	1229	-14.56	20240111	1002	4.79	20240423	1380	-23.91	20230704	924	13.64	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
129	20240508	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	2	2	0.19	2751007	2620	2.45	1054	1054	1050	1363	735	1049	1050.01	2.87	0	-2457	1075	1062	1053	1040	1031	1057	1035	257	314	500	750	1	1	51480000	541	10.01	0.64	12	0.01	105.00	1631.00	1380	20230704	-23.84	924	20230726	13.74	1229	-14.48	20240111	1002	4.89	20240423	1380	-23.84	20230704	924	13.74	20230726	2.34	N	153490	500	257 억		1476441	N	N	0	N	00	N
130	20240503	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	-12	5	-1.13	108281182	103035	72.06	1061	1065	1043	1379	743	1061	1050.67	2.97	0	-16844	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	540	9.99	0.64	12	0.20	105.00	1631.00	1380	20230704	-23.99	924	20230726	13.53	1229	-14.65	20240111	1002	4.69	20240423	1380	-23.99	20230704	924	13.53	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
131	20240503	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-16	5	-1.51	99537530	94688	66.22	1061	1065	1043	1379	743	1061	1050.94	2.97	0	-14804	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	538	9.95	0.64	12	0.18	105.00	1631.00	1380	20230704	-24.28	924	20230726	13.10	1229	-14.97	20240111	1002	4.29	20240423	1380	-24.28	20230704	924	13.10	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
132	20240503	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	-11	5	-1.04	64396619	61094	42.72	1061	1065	1049	1379	743	1061	1053.75	2.97	0	-14683	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	541	10.00	0.64	12	0.12	105.00	1631.00	1380	20230704	-23.91	924	20230726	13.64	1229	-14.56	20240111	1002	4.79	20240423	1380	-23.91	20230704	924	13.64	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
133	20240503	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-8	5	-0.75	54694694	51866	36.27	1061	1065	1049	1379	743	1061	1054.20	2.97	0	-11535	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	542	10.03	0.65	12	0.10	105.00	1631.00	1380	20230704	-23.70	924	20230726	13.96	1229	-14.32	20240111	1002	5.09	20240423	1380	-23.70	20230704	924	13.96	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
134	20240503	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-8	5	-0.75	48193231	45685	31.95	1061	1065	1049	1379	743	1061	1054.53	2.97	0	-10722	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	542	10.03	0.65	12	0.09	105.00	1631.00	1380	20230704	-23.70	924	20230726	13.96	1229	-14.32	20240111	1002	5.09	20240423	1380	-23.70	20230704	924	13.96	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
135	20240503	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1053	-8	5	-0.75	44468924	42149	29.48	1061	1065	1049	1379	743	1061	1054.65	2.97	0	-8395	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	542	10.03	0.65	12	0.08	105.00	1631.00	1380	20230704	-23.70	924	20230726	13.96	1229	-14.32	20240111	1002	5.09	20240423	1380	-23.70	20230704	924	13.96	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
136	20240503	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	-10	5	-0.94	38487526	36469	25.50	1061	1065	1049	1379	743	1061	1054.91	2.97	0	-5066	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	541	10.01	0.64	12	0.07	105.00	1631.00	1380	20230704	-23.84	924	20230726	13.74	1229	-14.48	20240111	1002	4.89	20240423	1380	-23.84	20230704	924	13.74	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
137	20240503	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1062	1	2	0.09	8372961	7885	5.51	1061	1065	1061	1379	743	1061	1062.32	2.97	0	683	1073	1067	1058	1052	1043	1070	1055	257	318	500	760	1	1	51480000	547	10.11	0.65	12	0.02	105.00	1631.00	1380	20230704	-23.04	924	20230726	14.94	1229	-13.59	20240111	1002	5.99	20240423	1380	-23.04	20230704	924	14.94	20230726	2.53	N	153490	500	257 억		1530659	N	N	0	N	00	N
138	20240502	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	11	2	1.05	151224261	142700	82.57	1050	1064	1049	1365	735	1050	1059.83	2.95	0	13216	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	546	10.10	0.65	12	0.28	105.00	1631.00	1380	20230704	-23.12	924	20230726	14.83	1229	-13.67	20240111	1002	5.89	20240423	1380	-23.12	20230704	924	14.83	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
139	20240502	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	11	2	1.05	144268264	136135	78.77	1050	1064	1049	1365	735	1050	1059.84	2.95	0	14010	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	546	10.10	0.65	12	0.26	105.00	1631.00	1380	20230704	-23.12	924	20230726	14.83	1229	-13.67	20240111	1002	5.89	20240423	1380	-23.12	20230704	924	14.83	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
140	20240502	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	11	2	1.05	130325527	122986	71.16	1050	1064	1049	1365	735	1050	1059.78	2.95	0	15058	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	546	10.10	0.65	12	0.24	105.00	1631.00	1380	20230704	-23.12	924	20230726	14.83	1229	-13.67	20240111	1002	5.89	20240423	1380	-23.12	20230704	924	14.83	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
141	20240502	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	13	2	1.24	127036483	119887	69.37	1050	1064	1049	1365	735	1050	1059.74	2.95	0	15306	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	547	10.12	0.65	12	0.23	105.00	1631.00	1380	20230704	-22.97	924	20230726	15.04	1229	-13.51	20240111	1002	6.09	20240423	1380	-22.97	20230704	924	15.04	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
142	20240502	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	13	2	1.24	115444783	108983	63.06	1050	1064	1049	1365	735	1050	1059.41	2.95	0	16778	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	547	10.12	0.65	12	0.21	105.00	1631.00	1380	20230704	-22.97	924	20230726	15.04	1229	-13.51	20240111	1002	6.09	20240423	1380	-22.97	20230704	924	15.04	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
143	20240502	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	13	2	1.24	110735101	104552	60.49	1050	1064	1049	1365	735	1050	1059.26	2.95	0	17212	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	547	10.12	0.65	12	0.20	105.00	1631.00	1380	20230704	-22.97	924	20230726	15.04	1229	-13.51	20240111	1002	6.09	20240423	1380	-22.97	20230704	924	15.04	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
144	20240502	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	14	2	1.33	87139155	82312	47.63	1050	1064	1049	1365	735	1050	1058.79	2.95	0	17212	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	548	10.13	0.65	12	0.16	105.00	1631.00	1380	20230704	-22.90	924	20230726	15.15	1229	-13.43	20240111	1002	6.19	20240423	1380	-22.90	20230704	924	15.15	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N
145	20240502	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	7	2	0.67	17002563	16154	9.35	1050	1057	1049	1365	735	1050	1052.76	2.95	0	2764	1072	1061	1048	1037	1024	1066	1042	257	315	500	750	1	1	51480000	544	10.07	0.65	12	0.03	105.00	1631.00	1380	20230704	-23.41	924	20230726	14.39	1229	-14.00	20240111	1002	5.49	20240423	1380	-23.41	20230704	924	14.39	20230726	2.52	N	153490	500	257 억		1517402	N	N	0	N	00	N