KissMeData/200710/price/prices-20231101.csv

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
20231130,161003,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28250,-700,5,-2.42,19619870150,694652,116.79,28750,28950,27800,37600,20300,28950,28243.65,3.97,-2160,83426,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3793,63.48,2.22,12,5.17,445.00,12752.00,30150,20231129,-6.30,11550,20230103,144.59,30150,-6.30,20231129,11550,144.59,20230103,30150,-6.30,20231129,11550,144.59,20230103,6.66,N,200710,500,70 억,,533374,N,N,2319,N,00,N
20231130,151003,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28400,-550,5,-1.90,18638926100,659957,110.96,28750,28950,27800,37600,20300,28950,28242.09,3.97,-2160,73150,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3813,63.82,2.23,12,4.92,445.00,12752.00,30150,20231129,-5.80,11550,20230103,145.89,30150,-5.80,20231129,11550,145.89,20230103,30150,-5.80,20231129,11550,145.89,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,140959,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28600,-350,5,-1.21,16655599750,590249,99.24,28750,28950,27800,37600,20300,28950,28217.29,3.97,-2160,67165,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3840,64.27,2.24,12,4.40,445.00,12752.00,30150,20231129,-5.14,11550,20230103,147.62,30150,-5.14,20231129,11550,147.62,20230103,30150,-5.14,20231129,11550,147.62,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,130958,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28300,-650,5,-2.25,15109753300,536049,90.13,28750,28950,27800,37600,20300,28950,28186.53,3.97,-2160,70864,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3800,63.60,2.22,12,3.99,445.00,12752.00,30150,20231129,-6.14,11550,20230103,145.02,30150,-6.14,20231129,11550,145.02,20230103,30150,-6.14,20231129,11550,145.02,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,121011,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28300,-650,5,-2.25,12364959500,438593,73.74,28750,28950,27800,37600,20300,28950,28191.45,3.97,-2160,27930,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3800,63.60,2.22,12,3.27,445.00,12752.00,30150,20231129,-6.14,11550,20230103,145.02,30150,-6.14,20231129,11550,145.02,20230103,30150,-6.14,20231129,11550,145.02,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,111006,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28300,-650,5,-2.25,10990899300,389859,65.55,28750,28950,27800,37600,20300,28950,28190.99,3.97,-2160,14478,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3800,63.60,2.22,12,2.90,445.00,12752.00,30150,20231129,-6.14,11550,20230103,145.02,30150,-6.14,20231129,11550,145.02,20230103,30150,-6.14,20231129,11550,145.02,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,100959,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27950,-1000,5,-3.45,9271293200,328745,55.27,28750,28950,27800,37600,20300,28950,28200.91,3.97,-2160,7346,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3753,62.81,2.19,12,2.45,445.00,12752.00,30150,20231129,-7.30,11550,20230103,141.99,30150,-7.30,20231129,11550,141.99,20230103,30150,-7.30,20231129,11550,141.99,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231130,090959,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28300,-650,5,-2.25,2384497250,83562,14.05,28750,28950,28200,37600,20300,28950,28533.11,3.97,-2160,2482,30783,29866,29233,28316,27683,29550,28000,70,8650,500,20840,50,1,13427069,3800,63.60,2.22,12,0.62,445.00,12752.00,30150,20231129,-6.14,11550,20230103,145.02,30150,-6.14,20231129,11550,145.02,20230103,30150,-6.14,20231129,11550,145.02,20230103,6.66,N,200710,500,70 억,,533374,N,N,774,N,00,N
20231129,160956,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,28950,-650,5,-2.20,17274190550,589608,52.08,29800,30150,28600,38450,20750,29600,29297.94,4.33,0,-49560,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3887,65.06,2.27,12,4.39,445.00,12752.00,30150,20231129,-3.98,11550,20230103,150.65,30150,-3.98,20231129,11550,150.65,20230103,30150,-3.98,20231129,11550,150.65,20230103,5.76,N,200710,500,70 억,,581096,N,N,774,N,00,N
20231129,151005,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29050,-550,5,-1.86,16517398300,563414,49.76,29800,30150,28600,38450,20750,29600,29316.63,4.33,0,-55698,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3901,65.28,2.28,12,4.20,445.00,12752.00,30150,20231129,-3.65,11550,20230103,151.52,30150,-3.65,20231129,11550,151.52,20230103,30150,-3.65,20231129,11550,151.52,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,140958,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29200,-400,5,-1.35,12451769400,422682,37.33,29800,30150,28850,38450,20750,29600,29458.95,4.33,0,-60150,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3921,65.62,2.29,12,3.15,445.00,12752.00,30150,20231129,-3.15,11550,20230103,152.81,30150,-3.15,20231129,11550,152.81,20230103,30150,-3.15,20231129,11550,152.81,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,130958,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29650,50,2,0.17,10174718150,345548,30.52,29800,30150,28850,38450,20750,29600,29445.16,4.33,0,-41794,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3981,66.63,2.33,12,2.57,445.00,12752.00,30150,20231129,-1.66,11550,20230103,156.71,30150,-1.66,20231129,11550,156.71,20230103,30150,-1.66,20231129,11550,156.71,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,121001,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29350,-250,5,-0.84,9359317250,317884,28.08,29800,30150,28850,38450,20750,29600,29442.55,4.33,0,-46612,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3941,65.96,2.30,12,2.37,445.00,12752.00,30150,20231129,-2.65,11550,20230103,154.11,30150,-2.65,20231129,11550,154.11,20230103,30150,-2.65,20231129,11550,154.11,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,111000,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29350,-250,5,-0.84,8268332650,280885,24.81,29800,30150,28850,38450,20750,29600,29436.72,4.33,0,-38402,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3941,65.96,2.30,12,2.09,445.00,12752.00,30150,20231129,-2.65,11550,20230103,154.11,30150,-2.65,20231129,11550,154.11,20230103,30150,-2.65,20231129,11550,154.11,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,100957,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29400,-200,5,-0.68,6911077950,234456,20.71,29800,30150,28850,38450,20750,29600,29477.08,4.33,0,-36469,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3948,66.07,2.31,12,1.75,445.00,12752.00,30150,20231129,-2.49,11550,20230103,154.55,30150,-2.49,20231129,11550,154.55,20230103,30150,-2.49,20231129,11550,154.55,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231129,090954,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29700,100,2,0.34,2702546600,90982,8.04,29800,30150,29300,38450,20750,29600,29704.19,4.33,0,-24502,31166,30382,29216,28432,27266,30775,28825,70,8850,500,21310,50,1,13427069,3988,66.74,2.33,12,0.68,445.00,12752.00,30150,20231129,-1.49,11550,20230103,157.14,30150,-1.49,20231129,11550,157.14,20230103,30150,-1.49,20231129,11550,157.14,20230103,5.76,N,200710,500,70 억,,581096,N,N,106,N,00,N
20231128,160955,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29600,100,2,0.34,32824756050,1124023,54.21,29300,30000,28050,38350,20650,29500,29202.26,4.08,0,25552,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3974,66.52,2.32,12,8.37,445.00,12752.00,30000,20231128,-1.33,11550,20230103,156.28,30000,-1.33,20231128,11550,156.28,20230103,30000,-1.33,20231128,11550,156.28,20230103,5.47,N,200710,500,70 억,,547815,N,N,106,N,00,N
20231128,150851,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29500,0,3,0.00,31130163500,1066527,51.44,29300,30000,28050,38350,20650,29500,29188.28,4.08,0,25007,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3961,66.29,2.31,12,7.94,445.00,12752.00,30000,20231128,-1.67,11550,20230103,155.41,30000,-1.67,20231128,11550,155.41,20230103,30000,-1.67,20231128,11550,155.41,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,140955,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29550,50,2,0.17,27382827450,940270,45.35,29300,30000,28050,38350,20650,29500,29122.20,4.08,0,12256,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3968,66.40,2.32,12,7.00,445.00,12752.00,30000,20231128,-1.50,11550,20230103,155.84,30000,-1.50,20231128,11550,155.84,20230103,30000,-1.50,20231128,11550,155.84,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,130947,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29550,50,2,0.17,24797665500,853048,41.14,29300,30000,28050,38350,20650,29500,29069.36,4.08,0,12996,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3968,66.40,2.32,12,6.35,445.00,12752.00,30000,20231128,-1.50,11550,20230103,155.84,30000,-1.50,20231128,11550,155.84,20230103,30000,-1.50,20231128,11550,155.84,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,120954,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29350,-150,5,-0.51,23623536350,813175,39.22,29300,30000,28050,38350,20650,29500,29050.85,4.08,0,6430,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3941,65.96,2.30,12,6.06,445.00,12752.00,30000,20231128,-2.17,11550,20230103,154.11,30000,-2.17,20231128,11550,154.11,20230103,30000,-2.17,20231128,11550,154.11,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,110954,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29550,50,2,0.17,21679007500,747096,36.03,29300,30000,28050,38350,20650,29500,29017.54,4.08,0,-10348,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3968,66.40,2.32,12,5.56,445.00,12752.00,30000,20231128,-1.50,11550,20230103,155.84,30000,-1.50,20231128,11550,155.84,20230103,30000,-1.50,20231128,11550,155.84,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,100949,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,28550,-950,5,-3.22,16009126100,553259,26.68,29300,30000,28050,38350,20650,29500,28935.79,4.08,0,-11529,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3833,64.16,2.24,12,4.12,445.00,12752.00,30000,20231128,-4.83,11550,20230103,147.19,30000,-4.83,20231128,11550,147.19,20230103,30000,-4.83,20231128,11550,147.19,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231128,090951,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29600,100,2,0.34,4893832950,165899,8.00,29300,30000,29000,38350,20650,29500,29498.87,4.08,0,-12030,31066,30282,29066,28282,27066,30675,28675,70,8850,500,21240,50,1,13427069,3974,66.52,2.32,12,1.24,445.00,12752.00,30000,20231128,-1.33,11550,20230103,156.28,30000,-1.33,20231128,11550,156.28,20230103,30000,-1.33,20231128,11550,156.28,20230103,5.47,N,200710,500,70 억,,547815,N,N,0,N,00,N
20231127,160944,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29500,1850,2,6.69,59961959600,2060844,144.06,27950,29850,27850,35900,19400,27650,29097.07,3.60,108,63246,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3961,66.29,2.31,12,15.35,445.00,12752.00,29850,20231127,-1.17,11550,20230103,155.41,29850,-1.17,20231127,11550,155.41,20230103,29850,-1.17,20231127,11550,155.41,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,150953,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29300,1650,2,5.97,58089446050,1997164,139.60,27950,29850,27850,35900,19400,27650,29087.61,3.60,108,56524,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3934,65.84,2.30,12,14.87,445.00,12752.00,29850,20231127,-1.84,11550,20230103,153.68,29850,-1.84,20231127,11550,153.68,20230103,29850,-1.84,20231127,11550,153.68,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,140951,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29050,1400,2,5.06,53348935500,1835984,128.34,27950,29850,27850,35900,19400,27650,29059.16,3.60,108,46974,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3901,65.28,2.28,12,13.67,445.00,12752.00,29850,20231127,-2.68,11550,20230103,151.52,29850,-2.68,20231127,11550,151.52,20230103,29850,-2.68,20231127,11550,151.52,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,130954,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29650,2000,2,7.23,49228045200,1695617,118.53,27950,29850,27850,35900,19400,27650,29034.39,3.60,108,37474,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3981,66.63,2.33,12,12.63,445.00,12752.00,29850,20231127,-0.67,11550,20230103,156.71,29850,-0.67,20231127,11550,156.71,20230103,29850,-0.67,20231127,11550,156.71,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,120958,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29500,1850,2,6.69,43854491950,1512270,105.71,27950,29850,27850,35900,19400,27650,29001.16,3.60,108,13392,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3961,66.29,2.31,12,11.26,445.00,12752.00,29850,20231127,-1.17,11550,20230103,155.41,29850,-1.17,20231127,11550,155.41,20230103,29850,-1.17,20231127,11550,155.41,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,110941,55,50.00,KOSDAQ,신고가,반도체,N,N,N,Y,50,N,29350,1700,2,6.15,36303900950,1256459,87.83,27950,29650,27850,35900,19400,27650,28896.09,3.60,108,-890,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3941,65.96,2.30,12,9.36,445.00,12752.00,29650,20231127,-1.01,11550,20230103,154.11,29650,-1.01,20231127,11550,154.11,20230103,29650,-1.01,20231127,11550,154.11,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,100940,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28700,1050,2,3.80,22280658450,776173,54.26,27950,29250,27850,35900,19400,27650,28708.91,3.60,108,-41741,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3854,64.49,2.25,12,5.78,445.00,12752.00,29300,20230721,-2.05,11550,20230103,148.48,29300,-2.05,20230721,11550,148.48,20230103,29300,-2.05,20230721,11550,148.48,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231127,090944,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,28900,1250,2,4.52,8681250250,305081,21.33,27950,29000,27850,35900,19400,27650,28461.63,3.60,108,-42072,29416,28532,27116,26232,24816,28975,26675,70,8250,500,19900,50,1,13427069,3880,64.94,2.27,12,2.27,445.00,12752.00,29300,20230721,-1.37,11550,20230103,150.22,29300,-1.37,20230721,11550,150.22,20230103,29300,-1.37,20230721,11550,150.22,20230103,5.50,N,200710,500,70 억,,483812,N,N,0,N,00,N
20231124,160936,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27650,1900,2,7.38,38957684600,1422387,326.05,25700,28000,25700,33450,18050,25750,27388.22,2.59,0,152883,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3713,62.13,2.17,12,10.59,445.00,12752.00,29300,20230721,-5.63,11550,20230103,139.39,29300,-5.63,20230721,11550,139.39,20230103,29300,-5.63,20230721,11550,139.39,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,150945,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27700,1950,2,7.57,37569576550,1372189,314.54,25700,28000,25700,33450,18050,25750,27379.30,2.59,0,151641,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3719,62.25,2.17,12,10.22,445.00,12752.00,29300,20230721,-5.46,11550,20230103,139.83,29300,-5.46,20230721,11550,139.83,20230103,29300,-5.46,20230721,11550,139.83,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,140944,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27700,1950,2,7.57,34504724700,1261335,289.13,25700,28000,25700,33450,18050,25750,27355.72,2.59,0,135786,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3719,62.25,2.17,12,9.39,445.00,12752.00,29300,20230721,-5.46,11550,20230103,139.83,29300,-5.46,20230721,11550,139.83,20230103,29300,-5.46,20230721,11550,139.83,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,130940,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27700,1950,2,7.57,32041111200,1172065,268.67,25700,28000,25700,33450,18050,25750,27337.32,2.59,0,129141,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3719,62.25,2.17,12,8.73,445.00,12752.00,29300,20230721,-5.46,11550,20230103,139.83,29300,-5.46,20230721,11550,139.83,20230103,29300,-5.46,20230721,11550,139.83,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,120947,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27600,1850,2,7.18,29586638400,1083106,248.28,25700,28000,25700,33450,18050,25750,27316.48,2.59,0,112642,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3706,62.02,2.16,12,8.07,445.00,12752.00,29300,20230721,-5.80,11550,20230103,138.96,29300,-5.80,20230721,11550,138.96,20230103,29300,-5.80,20230721,11550,138.96,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,110943,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27450,1700,2,6.60,26201677000,960574,220.19,25700,28000,25700,33450,18050,25750,27277.10,2.59,0,96090,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3686,61.69,2.15,12,7.15,445.00,12752.00,29300,20230721,-6.31,11550,20230103,137.66,29300,-6.31,20230721,11550,137.66,20230103,29300,-6.31,20230721,11550,137.66,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,100943,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,27600,1850,2,7.18,14756658150,546284,125.22,25700,27950,25700,33450,18050,25750,27012.80,2.59,0,21224,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3706,62.02,2.16,12,4.07,445.00,12752.00,29300,20230721,-5.80,11550,20230103,138.96,29300,-5.80,20230721,11550,138.96,20230103,29300,-5.80,20230721,11550,138.96,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231124,090938,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25800,50,2,0.19,589882050,22760,5.22,25700,26100,25700,33450,18050,25750,25917.49,2.59,0,-7892,27050,26400,26050,25400,25050,26225,25225,70,7700,500,18540,50,1,13427069,3464,57.98,2.02,12,0.17,445.00,12752.00,29300,20230721,-11.95,11550,20230103,123.38,29300,-11.95,20230721,11550,123.38,20230103,29300,-11.95,20230721,11550,123.38,20230103,5.59,N,200710,500,70 억,,347413,N,N,0,N,00,N
20231123,160928,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25750,-450,5,-1.72,11361986350,434266,64.72,26150,26700,25700,34050,18350,26200,26163.77,2.93,216,-48888,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3457,57.87,2.02,12,3.23,445.00,12752.00,29300,20230721,-12.12,11550,20230103,122.94,29300,-12.12,20230721,11550,122.94,20230103,29300,-12.12,20230721,11550,122.94,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,150958,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25800,-400,5,-1.53,10904486500,416525,62.08,26150,26700,25700,34050,18350,26200,26179.63,2.93,216,-51942,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3464,57.98,2.02,12,3.10,445.00,12752.00,29300,20230721,-11.95,11550,20230103,123.38,29300,-11.95,20230721,11550,123.38,20230103,29300,-11.95,20230721,11550,123.38,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,140958,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26250,50,2,0.19,9710910200,370548,55.23,26150,26700,25700,34050,18350,26200,26206.90,2.93,216,-55544,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3525,58.99,2.06,12,2.76,445.00,12752.00,29300,20230721,-10.41,11550,20230103,127.27,29300,-10.41,20230721,11550,127.27,20230103,29300,-10.41,20230721,11550,127.27,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,130957,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26300,100,2,0.38,9039027650,344979,51.42,26150,26700,25700,34050,18350,26200,26201.68,2.93,216,-57493,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3531,59.10,2.06,12,2.57,445.00,12752.00,29300,20230721,-10.24,11550,20230103,127.71,29300,-10.24,20230721,11550,127.71,20230103,29300,-10.24,20230721,11550,127.71,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,120942,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26250,50,2,0.19,8315044450,317528,47.32,26150,26700,25700,34050,18350,26200,26186.77,2.93,216,-60858,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3525,58.99,2.06,12,2.36,445.00,12752.00,29300,20230721,-10.41,11550,20230103,127.27,29300,-10.41,20230721,11550,127.27,20230103,29300,-10.41,20230721,11550,127.27,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,111006,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26550,350,2,1.34,6257863600,239859,35.75,26150,26650,25700,34050,18350,26200,26089.37,2.93,216,-48705,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3565,59.66,2.08,12,1.79,445.00,12752.00,29300,20230721,-9.39,11550,20230103,129.87,29300,-9.39,20230721,11550,129.87,20230103,29300,-9.39,20230721,11550,129.87,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,100944,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25950,-250,5,-0.95,4181350200,161031,24.00,26150,26400,25700,34050,18350,26200,25964.88,2.93,216,-42647,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3484,58.31,2.03,12,1.20,445.00,12752.00,29300,20230721,-11.43,11550,20230103,124.68,29300,-11.43,20230721,11550,124.68,20230103,29300,-11.43,20230721,11550,124.68,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231123,090941,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26100,-100,5,-0.38,1146527900,43842,6.53,26150,26400,25950,34050,18350,26200,26150.40,2.93,216,-7836,27400,26800,25700,25100,24000,27100,25400,70,7850,500,18860,50,1,13427069,3504,58.65,2.05,12,0.33,445.00,12752.00,29300,20230721,-10.92,11550,20230103,125.97,29300,-10.92,20230721,11550,125.97,20230103,29300,-10.92,20230721,11550,125.97,20230103,5.50,N,200710,500,70 억,,392840,N,N,160,N,00,N
20231122,160906,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26200,1450,2,5.86,17132777600,667629,222.49,24700,26300,24600,32150,17350,24750,25660.97,2.20,0,106295,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3518,58.88,2.05,12,4.97,445.00,12752.00,29300,20230721,-10.58,11550,20230103,126.84,29300,-10.58,20230721,11550,126.84,20230103,29300,-10.58,20230721,11550,126.84,20230103,5.51,N,200710,500,70 억,,295221,N,N,160,N,00,N
20231122,150924,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,26200,1450,2,5.86,15751762200,614810,204.89,24700,26300,24600,32150,17350,24750,25620.62,2.20,0,100555,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3518,58.88,2.05,12,4.58,445.00,12752.00,29300,20230721,-10.58,11550,20230103,126.84,29300,-10.58,20230721,11550,126.84,20230103,29300,-10.58,20230721,11550,126.84,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,140916,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25800,1050,2,4.24,10053395950,395686,131.87,24700,25900,24600,32150,17350,24750,25407.61,2.20,0,57406,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3464,57.98,2.02,12,2.95,445.00,12752.00,29300,20230721,-11.95,11550,20230103,123.38,29300,-11.95,20230721,11550,123.38,20230103,29300,-11.95,20230721,11550,123.38,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,130949,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25450,700,2,2.83,6954442750,275026,91.65,24700,25750,24600,32150,17350,24750,25286.61,2.20,0,6191,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3417,57.19,2.00,12,2.05,445.00,12752.00,29300,20230721,-13.14,11550,20230103,120.35,29300,-13.14,20230721,11550,120.35,20230103,29300,-13.14,20230721,11550,120.35,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,120953,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25150,400,2,1.62,6452829250,255190,85.04,24700,25750,24600,32150,17350,24750,25286.49,2.20,0,10027,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3377,56.52,1.97,12,1.90,445.00,12752.00,29300,20230721,-14.16,11550,20230103,117.75,29300,-14.16,20230721,11550,117.75,20230103,29300,-14.16,20230721,11550,117.75,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,111037,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25050,300,2,1.21,6086512300,240580,80.18,24700,25750,24600,32150,17350,24750,25299.46,2.20,0,15458,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3363,56.29,1.96,12,1.79,445.00,12752.00,29300,20230721,-14.51,11550,20230103,116.88,29300,-14.51,20230721,11550,116.88,20230103,29300,-14.51,20230721,11550,116.88,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,101004,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25400,650,2,2.63,5187653250,204918,68.29,24700,25750,24600,32150,17350,24750,25315.91,2.20,0,22386,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3410,57.08,1.99,12,1.53,445.00,12752.00,29300,20230721,-13.31,11550,20230103,119.91,29300,-13.31,20230721,11550,119.91,20230103,29300,-13.31,20230721,11550,119.91,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231122,090913,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25200,450,2,1.82,1007057850,40377,13.46,24700,25250,24600,32150,17350,24750,24941.65,2.20,0,5285,25950,25350,25050,24450,24150,25200,24300,70,7400,500,17820,50,1,13427069,3384,56.63,1.98,12,0.30,445.00,12752.00,29300,20230721,-13.99,11550,20230103,118.18,29300,-13.99,20230721,11550,118.18,20230103,29300,-13.99,20230721,11550,118.18,20230103,5.51,N,200710,500,70 억,,295221,N,N,420,N,00,N
20231121,160919,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24750,0,3,0.00,7511827550,298602,222.45,25000,25650,24750,32150,17350,24750,25157.21,2.44,0,-33211,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3323,55.62,1.94,12,2.22,445.00,12752.00,29300,20230721,-15.53,11550,20230103,114.29,29300,-15.53,20230721,11550,114.29,20230103,29300,-15.53,20230721,11550,114.29,20230103,5.40,N,200710,500,70 억,,327106,N,N,420,N,00,N
20231121,150921,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24800,50,2,0.20,7204623450,286200,213.21,25000,25650,24800,32150,17350,24750,25173.39,2.44,0,-32959,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3330,55.73,1.94,12,2.13,445.00,12752.00,29300,20230721,-15.36,11550,20230103,114.72,29300,-15.36,20230721,11550,114.72,20230103,29300,-15.36,20230721,11550,114.72,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,140907,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,150,2,0.61,6725732900,266921,198.85,25000,25650,24800,32150,17350,24750,25197.47,2.44,0,-29960,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3343,55.96,1.95,12,1.99,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,130900,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24850,100,2,0.40,6308831750,250187,186.38,25000,25650,24800,32150,17350,24750,25216.47,2.44,0,-27669,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3337,55.84,1.95,12,1.86,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,120901,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24850,100,2,0.40,5882009800,233052,173.62,25000,25650,24800,32150,17350,24750,25239.04,2.44,0,-21414,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3337,55.84,1.95,12,1.74,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,110857,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25050,300,2,1.21,5168636850,204413,152.28,25000,25650,24850,32150,17350,24750,25285.26,2.44,0,-10665,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3363,56.29,1.96,12,1.52,445.00,12752.00,29300,20230721,-14.51,11550,20230103,116.88,29300,-14.51,20230721,11550,116.88,20230103,29300,-14.51,20230721,11550,116.88,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,100835,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25300,550,2,2.22,4173889200,164900,122.85,25000,25650,24850,32150,17350,24750,25311.64,2.44,0,5743,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3397,56.85,1.98,12,1.23,445.00,12752.00,29300,20230721,-13.65,11550,20230103,119.05,29300,-13.65,20230721,11550,119.05,20230103,29300,-13.65,20230721,11550,119.05,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231121,090849,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,25050,300,2,1.21,564456000,22546,16.80,25000,25250,24900,32150,17350,24750,25035.75,2.44,0,-2536,25483,25116,24683,24316,23883,25300,24500,70,7400,500,17820,50,1,13427069,3363,56.29,1.96,12,0.17,445.00,12752.00,29300,20230721,-14.51,11550,20230103,116.88,29300,-14.51,20230721,11550,116.88,20230103,29300,-14.51,20230721,11550,116.88,20230103,5.40,N,200710,500,70 억,,327106,N,N,45,N,00,N
20231120,160855,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24750,350,2,1.43,3277335750,132734,48.08,24600,25050,24250,31700,17100,24400,24691.17,2.57,0,-17691,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3323,55.62,1.94,12,0.99,445.00,12752.00,29300,20230721,-15.53,11550,20230103,114.29,29300,-15.53,20230721,11550,114.29,20230103,29300,-15.53,20230721,11550,114.29,20230103,5.44,N,200710,500,70 억,,344586,N,N,45,N,00,N
20231120,150903,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24800,400,2,1.64,3110490150,125991,45.64,24600,25050,24250,31700,17100,24400,24688.43,2.57,0,-16410,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3330,55.73,1.94,12,0.94,445.00,12752.00,29300,20230721,-15.36,11550,20230103,114.72,29300,-15.36,20230721,11550,114.72,20230103,29300,-15.36,20230721,11550,114.72,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,140902,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24650,250,2,1.02,2632492200,106617,38.62,24600,25050,24250,31700,17100,24400,24691.39,2.57,0,-16338,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3310,55.39,1.93,12,0.79,445.00,12752.00,29300,20230721,-15.87,11550,20230103,113.42,29300,-15.87,20230721,11550,113.42,20230103,29300,-15.87,20230721,11550,113.42,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,130855,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24650,250,2,1.02,2452800600,99340,35.98,24600,25050,24250,31700,17100,24400,24691.27,2.57,0,-16523,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3310,55.39,1.93,12,0.74,445.00,12752.00,29300,20230721,-15.87,11550,20230103,113.42,29300,-15.87,20230721,11550,113.42,20230103,29300,-15.87,20230721,11550,113.42,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,120858,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24750,350,2,1.43,2298543600,93092,33.72,24600,25050,24250,31700,17100,24400,24691.42,2.57,0,-15543,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3323,55.62,1.94,12,0.69,445.00,12752.00,29300,20230721,-15.53,11550,20230103,114.29,29300,-15.53,20230721,11550,114.29,20230103,29300,-15.53,20230721,11550,114.29,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,110855,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24600,200,2,0.82,2097227600,84933,30.76,24600,25050,24250,31700,17100,24400,24693.08,2.57,0,-15904,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3303,55.28,1.93,12,0.63,445.00,12752.00,29300,20230721,-16.04,11550,20230103,112.99,29300,-16.04,20230721,11550,112.99,20230103,29300,-16.04,20230721,11550,112.99,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,100853,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24550,150,2,0.61,1835910800,74314,26.92,24600,25050,24250,31700,17100,24400,24705.20,2.57,0,-12661,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3296,55.17,1.93,12,0.55,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231120,090901,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24850,450,2,1.84,730542050,29360,10.63,24600,25050,24450,31700,17100,24400,24883.90,2.57,0,2142,25733,25066,24633,23966,23533,24850,23750,70,7300,500,17560,50,1,13427069,3337,55.84,1.95,12,0.22,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.44,N,200710,500,70 억,,344586,N,N,905,N,00,N
20231117,160919,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24400,-500,5,-2.01,6766333650,274743,101.83,24800,25300,24200,32350,17450,24900,24628.08,2.59,0,-1628,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3276,54.83,1.91,12,2.05,445.00,12752.00,29300,20230721,-16.72,11550,20230103,111.26,29300,-16.72,20230721,11550,111.26,20230103,29300,-16.72,20230721,11550,111.26,20230103,5.54,N,200710,500,70 억,,347212,N,N,905,N,00,N
20231117,150925,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24200,-700,5,-2.81,6493328000,263525,97.67,24800,25300,24200,32350,17450,24900,24640.27,2.59,0,-6078,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3249,54.38,1.90,12,1.96,445.00,12752.00,29300,20230721,-17.41,11550,20230103,109.52,29300,-17.41,20230721,11550,109.52,20230103,29300,-17.41,20230721,11550,109.52,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,140919,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24550,-350,5,-1.41,5060039550,204681,75.86,24800,25300,24400,32350,17450,24900,24721.58,2.59,0,-10434,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3296,55.17,1.93,12,1.52,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,130918,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24600,-300,5,-1.20,4659002600,188332,69.80,24800,25300,24400,32350,17450,24900,24738.24,2.59,0,-8197,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3303,55.28,1.93,12,1.40,445.00,12752.00,29300,20230721,-16.04,11550,20230103,112.99,29300,-16.04,20230721,11550,112.99,20230103,29300,-16.04,20230721,11550,112.99,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,120919,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24600,-300,5,-1.20,4282570400,173034,64.13,24800,25300,24400,32350,17450,24900,24749.87,2.59,0,-7505,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3303,55.28,1.93,12,1.29,445.00,12752.00,29300,20230721,-16.04,11550,20230103,112.99,29300,-16.04,20230721,11550,112.99,20230103,29300,-16.04,20230721,11550,112.99,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,110924,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24700,-200,5,-0.80,3498938000,141192,52.33,24800,25300,24400,32350,17450,24900,24781.41,2.59,0,-12417,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3316,55.51,1.94,12,1.05,445.00,12752.00,29300,20230721,-15.70,11550,20230103,113.85,29300,-15.70,20230721,11550,113.85,20230103,29300,-15.70,20230721,11550,113.85,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,100921,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,0,3,0.00,2641022900,106663,39.53,24800,25300,24400,32350,17450,24900,24760.43,2.59,0,-10457,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3343,55.96,1.95,12,0.79,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231117,090922,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,0,3,0.00,381785050,15439,5.72,24800,24950,24500,32350,17450,24900,24728.56,2.59,0,-1250,25966,25432,24816,24282,23666,25700,24550,70,7450,500,17920,50,1,13427069,3343,55.96,1.95,12,0.11,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.54,N,200710,500,70 억,,347212,N,N,266,N,00,N
20231116,160921,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24950,400,2,1.63,6556556950,263107,70.46,24450,25350,24200,31900,17200,24550,24919.75,2.59,0,5715,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3350,56.07,1.96,12,1.96,445.00,12752.00,29300,20230721,-14.85,11550,20230103,116.02,29300,-14.85,20230721,11550,116.02,20230103,29300,-14.85,20230721,11550,116.02,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,150914,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24950,400,2,1.63,6086727250,244255,65.42,24450,25350,24200,31900,17200,24550,24919.57,2.59,0,2677,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3350,56.07,1.96,12,1.82,445.00,12752.00,29300,20230721,-14.85,11550,20230103,116.02,29300,-14.85,20230721,11550,116.02,20230103,29300,-14.85,20230721,11550,116.02,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,140851,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24950,400,2,1.63,5546611750,222616,59.62,24450,25350,24200,31900,17200,24550,24915.62,2.59,0,-184,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3350,56.07,1.96,12,1.66,445.00,12752.00,29300,20230721,-14.85,11550,20230103,116.02,29300,-14.85,20230721,11550,116.02,20230103,29300,-14.85,20230721,11550,116.02,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,130914,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24800,250,2,1.02,5287067250,212179,56.83,24450,25350,24200,31900,17200,24550,24917.97,2.59,0,-767,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3330,55.73,1.94,12,1.58,445.00,12752.00,29300,20230721,-15.36,11550,20230103,114.72,29300,-15.36,20230721,11550,114.72,20230103,29300,-15.36,20230721,11550,114.72,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,120915,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,350,2,1.43,4733404050,189953,50.87,24450,25350,24200,31900,17200,24550,24918.83,2.59,0,-897,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3343,55.96,1.95,12,1.41,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,110914,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,350,2,1.43,2530602700,102370,27.42,24450,25000,24200,31900,17200,24550,24720.17,2.59,0,-14378,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3343,55.96,1.95,12,0.76,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,100914,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24850,300,2,1.22,808751750,32805,8.79,24450,24950,24200,31900,17200,24550,24653.33,2.59,0,-8216,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3337,55.84,1.95,12,0.24,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231116,090919,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24550,0,3,0.00,0,0,0.00,0,0,0,31900,17200,24550,0.00,2.59,0,0,25716,25132,24516,23932,23316,25425,24225,70,7350,500,17670,50,1,13427069,3296,55.17,1.93,12,0.00,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.57,N,200710,500,70 억,,347424,N,N,576,N,00,N
20231115,160813,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24550,1100,2,4.69,9105692250,370143,331.15,23900,25100,23900,30450,16450,23450,24600.49,2.07,0,68278,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3296,55.17,1.93,12,2.76,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.69,N,200710,500,70 억,,278150,N,N,576,N,00,N
20231115,150931,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24500,1050,2,4.48,8678112550,352667,315.51,23900,25100,23900,30450,16450,23450,24607.10,2.07,0,63086,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3290,55.06,1.92,12,2.63,445.00,12752.00,29300,20230721,-16.38,11550,20230103,112.12,29300,-16.38,20230721,11550,112.12,20230103,29300,-16.38,20230721,11550,112.12,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,140928,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24750,1300,2,5.54,7927646200,322181,288.24,23900,25100,23900,30450,16450,23450,24606.19,2.07,0,59642,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3323,55.62,1.94,12,2.40,445.00,12752.00,29300,20230721,-15.53,11550,20230103,114.29,29300,-15.53,20230721,11550,114.29,20230103,29300,-15.53,20230721,11550,114.29,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,130928,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,1450,2,6.18,7265576400,295499,264.37,23900,25100,23900,30450,16450,23450,24587.48,2.07,0,57351,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3343,55.96,1.95,12,2.20,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,120931,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24900,1450,2,6.18,6717292050,273427,244.62,23900,25100,23900,30450,16450,23450,24567.04,2.07,0,49516,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3343,55.96,1.95,12,2.04,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,110940,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24850,1400,2,5.97,5596060550,228476,204.41,23900,25050,23900,30450,16450,23450,24492.99,2.07,0,24647,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3337,55.84,1.95,12,1.70,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,100932,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24750,1300,2,5.54,3699571850,152208,136.17,23900,24800,23900,30450,16450,23450,24306.03,2.07,0,9849,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3323,55.62,1.94,12,1.13,445.00,12752.00,29300,20230721,-15.53,11550,20230103,114.29,29300,-15.53,20230721,11550,114.29,20230103,29300,-15.53,20230721,11550,114.29,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231115,090923,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,24150,700,2,2.99,661390550,27469,24.58,23900,24300,23900,30450,16450,23450,24077.71,2.07,0,2339,24083,23766,23533,23216,22983,23650,23100,70,7000,500,16880,50,1,13427069,3243,54.27,1.89,12,0.20,445.00,12752.00,29300,20230721,-17.58,11550,20230103,109.09,29300,-17.58,20230721,11550,109.09,20230103,29300,-17.58,20230721,11550,109.09,20230103,5.69,N,200710,500,70 억,,278150,N,N,0,N,00,N
20231114,160910,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23450,0,3,0.00,2588909000,110193,34.23,23650,23850,23300,30450,16450,23450,23494.41,2.10,0,-3497,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3149,52.70,1.84,12,0.82,445.00,12752.00,29300,20230721,-19.97,11550,20230103,103.03,29300,-19.97,20230721,11550,103.03,20230103,29300,-19.97,20230721,11550,103.03,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,150915,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23450,0,3,0.00,2279241650,96955,30.12,23650,23850,23300,30450,16450,23450,23508.25,2.10,0,-3273,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3149,52.70,1.84,12,0.72,445.00,12752.00,29300,20230721,-19.97,11550,20230103,103.03,29300,-19.97,20230721,11550,103.03,20230103,29300,-19.97,20230721,11550,103.03,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,140913,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23500,50,2,0.21,1628250550,69189,21.49,23650,23850,23300,30450,16450,23450,23533.38,2.10,0,-3480,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3155,52.81,1.84,12,0.52,445.00,12752.00,29300,20230721,-19.80,11550,20230103,103.46,29300,-19.80,20230721,11550,103.46,20230103,29300,-19.80,20230721,11550,103.46,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,130915,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23550,100,2,0.43,1462549550,62135,19.30,23650,23850,23300,30450,16450,23450,23538.26,2.10,0,-1859,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3162,52.92,1.85,12,0.46,445.00,12752.00,29300,20230721,-19.62,11550,20230103,103.90,29300,-19.62,20230721,11550,103.90,20230103,29300,-19.62,20230721,11550,103.90,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,120917,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23500,50,2,0.21,1352006300,57437,17.84,23650,23850,23300,30450,16450,23450,23538.95,2.10,0,-1674,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3155,52.81,1.84,12,0.43,445.00,12752.00,29300,20230721,-19.80,11550,20230103,103.46,29300,-19.80,20230721,11550,103.46,20230103,29300,-19.80,20230721,11550,103.46,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,110926,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23550,100,2,0.43,1257302800,53418,16.59,23650,23850,23300,30450,16450,23450,23537.07,2.10,0,-1166,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3162,52.92,1.85,12,0.40,445.00,12752.00,29300,20230721,-19.62,11550,20230103,103.90,29300,-19.62,20230721,11550,103.90,20230103,29300,-19.62,20230721,11550,103.90,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,100916,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23450,0,3,0.00,691070450,29326,9.11,23650,23850,23350,30450,16450,23450,23565.13,2.10,0,1430,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3149,52.70,1.84,12,0.22,445.00,12752.00,29300,20230721,-19.97,11550,20230103,103.03,29300,-19.97,20230721,11550,103.03,20230103,29300,-19.97,20230721,11550,103.03,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231114,090906,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23800,350,2,1.49,240808750,10171,3.16,23650,23850,23550,30450,16450,23450,23676.13,2.10,0,2979,25350,24400,23700,22750,22050,24050,22400,70,7000,500,16880,50,1,13427069,3196,53.48,1.87,12,0.08,445.00,12752.00,29300,20230721,-18.77,11550,20230103,106.06,29300,-18.77,20230721,11550,106.06,20230103,29300,-18.77,20230721,11550,106.06,20230103,5.74,N,200710,500,70 억,,282413,N,N,184,N,00,N
20231113,160859,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23450,-900,5,-3.70,7540104450,319790,200.93,24400,24650,23000,31650,17050,24350,23578.24,2.36,0,-34974,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3149,52.70,1.84,12,2.38,445.00,12752.00,29300,20230721,-19.97,11550,20230103,103.03,29300,-19.97,20230721,11550,103.03,20230103,29300,-19.97,20230721,11550,103.03,20230103,5.61,N,200710,500,70 억,,317172,N,N,184,N,00,N
20231113,150855,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23550,-800,5,-3.29,7237003200,306839,192.79,24400,24650,23000,31650,17050,24350,23585.61,2.36,0,-38256,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3162,52.92,1.85,12,2.29,445.00,12752.00,29300,20230721,-19.62,11550,20230103,103.90,29300,-19.62,20230721,11550,103.90,20230103,29300,-19.62,20230721,11550,103.90,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,140855,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23550,-800,5,-3.29,6395261200,271013,170.28,24400,24650,23000,31650,17050,24350,23597.55,2.36,0,-45028,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3162,52.92,1.85,12,2.02,445.00,12752.00,29300,20230721,-19.62,11550,20230103,103.90,29300,-19.62,20230721,11550,103.90,20230103,29300,-19.62,20230721,11550,103.90,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,130853,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23250,-1100,5,-4.52,6094331650,258159,162.21,24400,24650,23000,31650,17050,24350,23606.82,2.36,0,-43955,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3122,52.25,1.82,12,1.92,445.00,12752.00,29300,20230721,-20.65,11550,20230103,101.30,29300,-20.65,20230721,11550,101.30,20230103,29300,-20.65,20230721,11550,101.30,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,120856,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23000,-1350,5,-5.54,5581869700,236039,148.31,24400,24650,23000,31650,17050,24350,23648.01,2.36,0,-36421,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3088,51.69,1.80,12,1.76,445.00,12752.00,29300,20230721,-21.50,11550,20230103,99.13,29300,-21.50,20230721,11550,99.13,20230103,29300,-21.50,20230721,11550,99.13,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,110852,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23200,-1150,5,-4.72,4695373300,197741,124.24,24400,24650,23200,31650,17050,24350,23744.99,2.36,0,-29684,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3115,52.13,1.82,12,1.47,445.00,12752.00,29300,20230721,-20.82,11550,20230103,100.87,29300,-20.82,20230721,11550,100.87,20230103,29300,-20.82,20230721,11550,100.87,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,100850,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23600,-750,5,-3.08,3437876150,144190,90.60,24400,24650,23500,31650,17050,24350,23842.59,2.36,0,-25659,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3169,53.03,1.85,12,1.07,445.00,12752.00,29300,20230721,-19.45,11550,20230103,104.33,29300,-19.45,20230721,11550,104.33,20230103,29300,-19.45,20230721,11550,104.33,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231113,090857,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24500,150,2,0.62,611937300,25101,15.77,24400,24650,24000,31650,17050,24350,24379.03,2.36,0,-4836,25150,24750,24300,23900,23450,24950,24100,70,7300,500,17530,50,1,13427069,3290,55.06,1.92,12,0.19,445.00,12752.00,29300,20230721,-16.38,11550,20230103,112.12,29300,-16.38,20230721,11550,112.12,20230103,29300,-16.38,20230721,11550,112.12,20230103,5.61,N,200710,500,70 억,,317172,N,N,14,N,00,N
20231110,160910,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,0,3,0.00,3755261050,154807,63.76,24100,24700,23850,31650,17050,24350,24257.61,2.33,0,3823,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3269,54.72,1.91,12,1.15,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.60,N,200710,500,70 억,,312640,N,N,14,N,00,N
20231110,150911,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,0,3,0.00,3481642550,143554,59.13,24100,24700,23850,31650,17050,24350,24253.16,2.33,0,2712,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3269,54.72,1.91,12,1.07,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,140901,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24250,-100,5,-0.41,2882293900,118998,49.01,24100,24700,23850,31650,17050,24350,24221.32,2.33,0,-2759,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3256,54.49,1.90,12,0.89,445.00,12752.00,29300,20230721,-17.24,11550,20230103,109.96,29300,-17.24,20230721,11550,109.96,20230103,29300,-17.24,20230721,11550,109.96,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,130902,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24000,-350,5,-1.44,2431713150,100336,41.33,24100,24700,23850,31650,17050,24350,24235.65,2.33,0,-5268,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3222,53.93,1.88,12,0.75,445.00,12752.00,29300,20230721,-18.09,11550,20230103,107.79,29300,-18.09,20230721,11550,107.79,20230103,29300,-18.09,20230721,11550,107.79,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,120906,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24250,-100,5,-0.41,1900043400,78263,32.23,24100,24700,23850,31650,17050,24350,24277.63,2.33,0,-2517,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3256,54.49,1.90,12,0.58,445.00,12752.00,29300,20230721,-17.24,11550,20230103,109.96,29300,-17.24,20230721,11550,109.96,20230103,29300,-17.24,20230721,11550,109.96,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,110852,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24300,-50,5,-0.21,1584221550,65223,26.86,24100,24700,23850,31650,17050,24350,24289.27,2.33,0,-1403,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3263,54.61,1.91,12,0.49,445.00,12752.00,29300,20230721,-17.06,11550,20230103,110.39,29300,-17.06,20230721,11550,110.39,20230103,29300,-17.06,20230721,11550,110.39,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,100901,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24550,200,2,0.82,1193852450,49293,20.30,24100,24550,23850,31650,17050,24350,24219.41,2.33,0,2866,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3296,55.17,1.93,12,0.37,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231110,090846,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24300,-50,5,-0.21,319550250,13271,5.47,24100,24300,23850,31650,17050,24350,24078.02,2.33,0,4906,25550,24950,24550,23950,23550,25250,24250,70,7300,500,17530,50,1,13427069,3263,54.61,1.91,12,0.10,445.00,12752.00,29300,20230721,-17.06,11550,20230103,110.39,29300,-17.06,20230721,11550,110.39,20230103,29300,-17.06,20230721,11550,110.39,20230103,5.60,N,200710,500,70 억,,312640,N,N,4,N,00,N
20231109,160841,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,-100,5,-0.41,5954785250,241980,87.22,24200,25150,24150,31750,17150,24450,24608.85,2.37,0,-5693,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3269,54.72,1.91,12,1.80,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.69,N,200710,500,70 억,,318262,N,N,4,N,00,N
20231109,150839,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,-100,5,-0.41,5745197400,233366,84.11,24200,25150,24150,31750,17150,24450,24618.88,2.37,0,-5468,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3269,54.72,1.91,12,1.74,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,140836,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24250,-200,5,-0.82,5381847100,218431,78.73,24200,25150,24150,31750,17150,24450,24638.72,2.37,0,-3597,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3256,54.49,1.90,12,1.63,445.00,12752.00,29300,20230721,-17.24,11550,20230103,109.96,29300,-17.24,20230721,11550,109.96,20230103,29300,-17.24,20230721,11550,109.96,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,130840,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24400,-50,5,-0.20,4367067250,176846,63.74,24200,25150,24200,31750,17150,24450,24694.27,2.37,0,5800,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3276,54.83,1.91,12,1.32,445.00,12752.00,29300,20230721,-16.72,11550,20230103,111.26,29300,-16.72,20230721,11550,111.26,20230103,29300,-16.72,20230721,11550,111.26,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,120843,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24500,50,2,0.20,3989509200,161341,58.15,24200,25150,24200,31750,17150,24450,24727.30,2.37,0,4088,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3290,55.06,1.92,12,1.20,445.00,12752.00,29300,20230721,-16.38,11550,20230103,112.12,29300,-16.38,20230721,11550,112.12,20230103,29300,-16.38,20230721,11550,112.12,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,110839,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24800,350,2,1.43,3316644800,134038,48.31,24200,25150,24200,31750,17150,24450,24744.21,2.37,0,9089,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3330,55.73,1.94,12,1.00,445.00,12752.00,29300,20230721,-15.36,11550,20230103,114.72,29300,-15.36,20230721,11550,114.72,20230103,29300,-15.36,20230721,11550,114.72,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,100834,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24650,200,2,0.82,2899300550,117201,42.24,24200,25150,24200,31750,17150,24450,24738.01,2.37,0,10540,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3310,55.39,1.93,12,0.87,445.00,12752.00,29300,20230721,-15.87,11550,20230103,113.42,29300,-15.87,20230721,11550,113.42,20230103,29300,-15.87,20230721,11550,113.42,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231109,090841,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24900,450,2,1.84,889328350,36193,13.04,24200,24950,24200,31750,17150,24450,24572.06,2.37,0,10706,26316,25382,24866,23932,23416,25125,23675,70,7300,500,17600,50,1,13427069,3343,55.96,1.95,12,0.27,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.69,N,200710,500,70 억,,318262,N,N,26,N,00,N
20231108,160832,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24450,-1000,5,-3.93,6918296550,275144,70.49,25750,25800,24350,33050,17850,25450,25145.93,2.30,0,9226,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3283,54.94,1.92,12,2.05,445.00,12752.00,29300,20230721,-16.55,11550,20230103,111.69,29300,-16.55,20230721,11550,111.69,20230103,29300,-16.55,20230721,11550,111.69,20230103,5.59,N,200710,500,70 억,,308833,N,N,26,N,00,N
20231108,150838,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24500,-950,5,-3.73,6567516700,260822,66.82,25750,25800,24350,33050,17850,25450,25180.07,2.30,0,5598,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3290,55.06,1.92,12,1.94,445.00,12752.00,29300,20230721,-16.38,11550,20230103,112.12,29300,-16.38,20230721,11550,112.12,20230103,29300,-16.38,20230721,11550,112.12,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,140833,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24850,-600,5,-2.36,4821793350,189741,48.61,25750,25800,24850,33050,17850,25450,25412.50,2.30,0,-18160,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3337,55.84,1.95,12,1.41,445.00,12752.00,29300,20230721,-15.19,11550,20230103,115.15,29300,-15.19,20230721,11550,115.15,20230103,29300,-15.19,20230721,11550,115.15,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,130831,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25200,-250,5,-0.98,4105156200,161131,41.28,25750,25800,25150,33050,17850,25450,25477.14,2.30,0,-17398,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3384,56.63,1.98,12,1.20,445.00,12752.00,29300,20230721,-13.99,11550,20230103,118.18,29300,-13.99,20230721,11550,118.18,20230103,29300,-13.99,20230721,11550,118.18,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,120826,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25350,-100,5,-0.39,3636298050,142560,36.52,25750,25800,25150,33050,17850,25450,25507.14,2.30,0,-18521,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3404,56.97,1.99,12,1.06,445.00,12752.00,29300,20230721,-13.48,11550,20230103,119.48,29300,-13.48,20230721,11550,119.48,20230103,29300,-13.48,20230721,11550,119.48,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,110834,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25550,100,2,0.39,3351910750,131373,33.66,25750,25800,25150,33050,17850,25450,25514.46,2.30,0,-18415,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3431,57.42,2.00,12,0.98,445.00,12752.00,29300,20230721,-12.80,11550,20230103,121.21,29300,-12.80,20230721,11550,121.21,20230103,29300,-12.80,20230721,11550,121.21,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,100834,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25550,100,2,0.39,2724553300,106796,27.36,25750,25800,25150,33050,17850,25450,25511.76,2.30,0,-13785,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3431,57.42,2.00,12,0.80,445.00,12752.00,29300,20230721,-12.80,11550,20230103,121.21,29300,-12.80,20230721,11550,121.21,20230103,29300,-12.80,20230721,11550,121.21,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231108,090829,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25500,50,2,0.20,925678550,36123,9.25,25750,25800,25400,33050,17850,25450,25625.76,2.30,0,-10362,26583,26016,25333,24766,24083,26300,25050,70,7600,500,18320,50,1,13427069,3424,57.30,2.00,12,0.27,445.00,12752.00,29300,20230721,-12.97,11550,20230103,120.78,29300,-12.97,20230721,11550,120.78,20230103,29300,-12.97,20230721,11550,120.78,20230103,5.59,N,200710,500,70 억,,308833,N,N,34,N,00,N
20231107,160832,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25450,250,2,0.99,9832903950,388949,113.14,25200,25900,24650,32750,17650,25200,25280.63,2.31,0,-3518,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3417,57.19,2.00,12,2.90,445.00,12752.00,29300,20230721,-13.14,11550,20230103,120.35,29300,-13.14,20230721,11550,120.35,20230103,29300,-13.14,20230721,11550,120.35,20230103,5.30,N,200710,500,70 억,,310824,N,N,34,N,00,N
20231107,150833,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25300,100,2,0.40,9410165650,372300,108.30,25200,25900,24650,32750,17650,25200,25275.84,2.31,0,-3707,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3397,56.85,1.98,12,2.77,445.00,12752.00,29300,20230721,-13.65,11550,20230103,119.05,29300,-13.65,20230721,11550,119.05,20230103,29300,-13.65,20230721,11550,119.05,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,140837,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25250,50,2,0.20,8559247950,338569,98.49,25200,25900,24650,32750,17650,25200,25280.75,2.31,0,-6805,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3390,56.74,1.98,12,2.52,445.00,12752.00,29300,20230721,-13.82,11550,20230103,118.61,29300,-13.82,20230721,11550,118.61,20230103,29300,-13.82,20230721,11550,118.61,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,130835,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25100,-100,5,-0.40,7707062700,304789,88.66,25200,25900,24650,32750,17650,25200,25286.66,2.31,0,-12555,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3370,56.40,1.97,12,2.27,445.00,12752.00,29300,20230721,-14.33,11550,20230103,117.32,29300,-14.33,20230721,11550,117.32,20230103,29300,-14.33,20230721,11550,117.32,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,120830,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24800,-400,5,-1.59,7071021950,279293,81.25,25200,25900,24650,32750,17650,25200,25317.73,2.31,0,-17416,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3330,55.73,1.94,12,2.08,445.00,12752.00,29300,20230721,-15.36,11550,20230103,114.72,29300,-15.36,20230721,11550,114.72,20230103,29300,-15.36,20230721,11550,114.72,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,110830,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25200,0,3,0.00,6214260200,245062,71.29,25200,25900,24650,32750,17650,25200,25358.15,2.31,0,-10594,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3384,56.63,1.98,12,1.83,445.00,12752.00,29300,20230721,-13.99,11550,20230103,118.18,29300,-13.99,20230721,11550,118.18,20230103,29300,-13.99,20230721,11550,118.18,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,100841,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25150,-50,5,-0.20,4845532750,190795,55.50,25200,25900,24650,32750,17650,25200,25396.92,2.31,0,-11771,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3377,56.52,1.97,12,1.42,445.00,12752.00,29300,20230721,-14.16,11550,20230103,117.75,29300,-14.16,20230721,11550,117.75,20230103,29300,-14.16,20230721,11550,117.75,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231107,090820,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25150,-50,5,-0.20,474024250,19001,5.53,25200,25200,24650,32750,17650,25200,24942.36,2.31,0,-531,26200,25700,25150,24650,24100,25425,24375,70,7550,500,18140,50,1,13427069,3377,56.52,1.97,12,0.14,445.00,12752.00,29300,20230721,-14.16,11550,20230103,117.75,29300,-14.16,20230721,11550,117.75,20230103,29300,-14.16,20230721,11550,117.75,20230103,5.30,N,200710,500,70 억,,310824,N,N,783,N,00,N
20231106,160813,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25200,150,2,0.60,8521432650,339474,76.28,25300,25650,24600,32550,17550,25050,25101.40,2.59,0,-6318,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3384,56.63,1.98,12,2.53,445.00,12752.00,29300,20230721,-13.99,11550,20230103,118.18,29300,-13.99,20230721,11550,118.18,20230103,29300,-13.99,20230721,11550,118.18,20230103,5.53,N,200710,500,70 억,,348278,N,N,783,N,00,N
20231106,150817,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25150,100,2,0.40,8193723400,326452,73.35,25300,25650,24600,32550,17550,25050,25099.32,2.59,0,-6842,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3377,56.52,1.97,12,2.43,445.00,12752.00,29300,20230721,-14.16,11550,20230103,117.75,29300,-14.16,20230721,11550,117.75,20230103,29300,-14.16,20230721,11550,117.75,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,140813,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25150,100,2,0.40,7320406950,291827,65.57,25300,25650,24600,32550,17550,25050,25084.75,2.59,0,-4312,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3377,56.52,1.97,12,2.17,445.00,12752.00,29300,20230721,-14.16,11550,20230103,117.75,29300,-14.16,20230721,11550,117.75,20230103,29300,-14.16,20230721,11550,117.75,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,130821,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25100,50,2,0.20,6744704400,268929,60.43,25300,25650,24600,32550,17550,25050,25079.87,2.59,0,-11559,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3370,56.40,1.97,12,2.00,445.00,12752.00,29300,20230721,-14.33,11550,20230103,117.32,29300,-14.33,20230721,11550,117.32,20230103,29300,-14.33,20230721,11550,117.32,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,120818,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25050,0,3,0.00,6068259900,241968,54.37,25300,25650,24600,32550,17550,25050,25078.77,2.59,0,-19791,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3363,56.29,1.96,12,1.80,445.00,12752.00,29300,20230721,-14.51,11550,20230103,116.88,29300,-14.51,20230721,11550,116.88,20230103,29300,-14.51,20230721,11550,116.88,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,110817,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24900,-150,5,-0.60,5452774300,217418,48.85,25300,25650,24600,32550,17550,25050,25079.68,2.59,0,-27668,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3343,55.96,1.95,12,1.62,445.00,12752.00,29300,20230721,-15.02,11550,20230103,115.58,29300,-15.02,20230721,11550,115.58,20230103,29300,-15.02,20230721,11550,115.58,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,100753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24950,-100,5,-0.40,4016630700,159618,35.87,25300,25650,24700,32550,17550,25050,25164.02,2.59,0,-33942,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3350,56.07,1.96,12,1.19,445.00,12752.00,29300,20230721,-14.85,11550,20230103,116.02,29300,-14.85,20230721,11550,116.02,20230103,29300,-14.85,20230721,11550,116.02,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231106,090816,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25100,50,2,0.20,1159849900,45847,10.30,25300,25650,25050,32550,17550,25050,25298.27,2.59,0,-12340,26083,25566,24783,24266,23483,25825,24525,70,7500,500,18030,50,1,13427069,3370,56.40,1.97,12,0.34,445.00,12752.00,29300,20230721,-14.33,11550,20230103,117.32,29300,-14.33,20230721,11550,117.32,20230103,29300,-14.33,20230721,11550,117.32,20230103,5.53,N,200710,500,70 억,,348278,N,N,506,N,00,N
20231103,160807,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25050,700,2,2.87,10979464500,442757,98.68,24350,25300,24000,31650,17050,24350,24797.74,2.49,0,13664,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3363,56.29,1.96,12,3.30,445.00,12752.00,29300,20230721,-14.51,11550,20230103,116.88,29300,-14.51,20230721,11550,116.88,20230103,29300,-14.51,20230721,11550,116.88,20230103,5.62,N,200710,500,70 억,,334976,N,N,506,N,00,N
20231103,150804,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25100,750,2,3.08,10437884850,421118,93.86,24350,25300,24000,31650,17050,24350,24786.13,2.49,0,13255,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3370,56.40,1.97,12,3.14,445.00,12752.00,29300,20230721,-14.33,11550,20230103,117.32,29300,-14.33,20230721,11550,117.32,20230103,29300,-14.33,20230721,11550,117.32,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,140802,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,25200,850,2,3.49,8316552650,336854,75.08,24350,25200,24000,31650,17050,24350,24688.89,2.49,0,20385,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3384,56.63,1.98,12,2.51,445.00,12752.00,29300,20230721,-13.99,11550,20230103,118.18,29300,-13.99,20230721,11550,118.18,20230103,29300,-13.99,20230721,11550,118.18,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,130804,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24550,200,2,0.82,5494281500,223407,49.79,24350,24900,24000,31650,17050,24350,24593.15,2.49,0,-20623,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3296,55.17,1.93,12,1.66,445.00,12752.00,29300,20230721,-16.21,11550,20230103,112.55,29300,-16.21,20230721,11550,112.55,20230103,29300,-16.21,20230721,11550,112.55,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,120801,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24600,250,2,1.03,5191904900,211126,47.05,24350,24900,24000,31650,17050,24350,24591.50,2.49,0,-18957,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3303,55.28,1.93,12,1.57,445.00,12752.00,29300,20230721,-16.04,11550,20230103,112.99,29300,-16.04,20230721,11550,112.99,20230103,29300,-16.04,20230721,11550,112.99,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,110810,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24450,100,2,0.41,4940370150,200882,44.77,24350,24900,24000,31650,17050,24350,24593.39,2.49,0,-18508,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3283,54.94,1.92,12,1.50,445.00,12752.00,29300,20230721,-16.55,11550,20230103,111.69,29300,-16.55,20230721,11550,111.69,20230103,29300,-16.55,20230721,11550,111.69,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,100753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24700,350,2,1.44,4285061400,174265,38.84,24350,24900,24000,31650,17050,24350,24589.34,2.49,0,-8516,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3316,55.51,1.94,12,1.30,445.00,12752.00,29300,20230721,-15.70,11550,20230103,113.85,29300,-15.70,20230721,11550,113.85,20230103,29300,-15.70,20230721,11550,113.85,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231103,090758,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24400,50,2,0.21,550812850,22719,5.06,24350,24450,24000,31650,17050,24350,24244.59,2.49,0,-4063,25383,24866,24033,23516,22683,25125,23775,70,7300,500,17530,50,1,13427069,3276,54.83,1.91,12,0.17,445.00,12752.00,29300,20230721,-16.72,11550,20230103,111.26,29300,-16.72,20230721,11550,111.26,20230103,29300,-16.72,20230721,11550,111.26,20230103,5.62,N,200710,500,70 억,,334976,N,N,414,N,00,N
20231102,160758,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,1850,2,8.22,10748958750,447253,226.24,23300,24550,23200,29250,15750,22500,24030.34,1.54,0,129484,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3269,54.72,1.91,12,3.33,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.63,N,200710,500,70 억,,206803,N,N,414,N,00,N
20231102,150807,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,1850,2,8.22,10274528550,427776,216.39,23300,24550,23200,29250,15750,22500,24018.48,1.54,0,127873,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3269,54.72,1.91,12,3.19,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,140752,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24350,1850,2,8.22,9127647850,380814,192.64,23300,24450,23200,29250,15750,22500,23968.78,1.54,0,120936,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3269,54.72,1.91,12,2.84,445.00,12752.00,29300,20230721,-16.89,11550,20230103,110.82,29300,-16.89,20230721,11550,110.82,20230103,29300,-16.89,20230721,11550,110.82,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,130758,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24150,1650,2,7.33,8081848850,337821,170.89,23300,24300,23200,29250,15750,22500,23923.46,1.54,0,116465,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3243,54.27,1.89,12,2.52,445.00,12752.00,29300,20230721,-17.58,11550,20230103,109.09,29300,-17.58,20230721,11550,109.09,20230103,29300,-17.58,20230721,11550,109.09,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,120755,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24100,1600,2,7.11,6888625350,288500,145.94,23300,24250,23200,29250,15750,22500,23877.38,1.54,0,96230,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3236,54.16,1.89,12,2.15,445.00,12752.00,29300,20230721,-17.75,11550,20230103,108.66,29300,-17.75,20230721,11550,108.66,20230103,29300,-17.75,20230721,11550,108.66,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,110754,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23950,1450,2,6.44,6294034900,263722,133.40,23300,24250,23200,29250,15750,22500,23866.17,1.54,0,83191,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3216,53.82,1.88,12,1.96,445.00,12752.00,29300,20230721,-18.26,11550,20230103,107.36,29300,-18.26,20230721,11550,107.36,20230103,29300,-18.26,20230721,11550,107.36,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,100756,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,24000,1500,2,6.67,5403792800,226517,114.58,23300,24250,23200,29250,15750,22500,23856.01,1.54,0,83759,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3222,53.93,1.88,12,1.69,445.00,12752.00,29300,20230721,-18.09,11550,20230103,107.79,29300,-18.09,20230721,11550,107.79,20230103,29300,-18.09,20230721,11550,107.79,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231102,090800,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23600,1100,2,4.89,963347150,41096,20.79,23300,23600,23200,29250,15750,22500,23441.38,1.54,0,12811,23700,23100,22700,22100,21700,23000,22000,70,6750,500,16200,50,1,13427069,3169,53.03,1.85,12,0.31,445.00,12752.00,29300,20230721,-19.45,11550,20230103,104.33,29300,-19.45,20230721,11550,104.33,20230103,29300,-19.45,20230721,11550,104.33,20230103,5.63,N,200710,500,70 억,,206803,N,N,12,N,00,N
20231101,160752,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22500,300,2,1.35,4488191850,196795,81.69,22500,23300,22300,28850,15550,22200,22806.92,1.46,0,10751,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3021,50.56,1.76,12,1.47,445.00,12752.00,29300,20230721,-23.21,11550,20230103,94.81,29300,-23.21,20230721,11550,94.81,20230103,29300,-23.21,20230721,11550,94.81,20230103,5.67,N,200710,500,70 억,,196144,N,N,12,N,00,N
20231101,150753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22550,350,2,1.58,4308573400,188817,78.38,22500,23300,22300,28850,15550,22200,22818.78,1.46,0,10192,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3028,50.67,1.77,12,1.41,445.00,12752.00,29300,20230721,-23.04,11550,20230103,95.24,29300,-23.04,20230721,11550,95.24,20230103,29300,-23.04,20230721,11550,95.24,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,140746,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22600,400,2,1.80,4032699150,176595,73.31,22500,23300,22300,28850,15550,22200,22835.86,1.46,0,8841,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3035,50.79,1.77,12,1.32,445.00,12752.00,29300,20230721,-22.87,11550,20230103,95.67,29300,-22.87,20230721,11550,95.67,20230103,29300,-22.87,20230721,11550,95.67,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,130753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22700,500,2,2.25,3744813050,163887,68.03,22500,23300,22300,28850,15550,22200,22849.97,1.46,0,12142,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3048,51.01,1.78,12,1.22,445.00,12752.00,29300,20230721,-22.53,11550,20230103,96.54,29300,-22.53,20230721,11550,96.54,20230103,29300,-22.53,20230721,11550,96.54,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,120809,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22550,350,2,1.58,3319012550,145151,60.25,22500,23300,22300,28850,15550,22200,22865.93,1.46,0,7788,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3028,50.67,1.77,12,1.08,445.00,12752.00,29300,20230721,-23.04,11550,20230103,95.24,29300,-23.04,20230721,11550,95.24,20230103,29300,-23.04,20230721,11550,95.24,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,110816,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22500,300,2,1.35,2781250700,121163,50.30,22500,23300,22500,28850,15550,22200,22954.62,1.46,0,13612,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3021,50.56,1.76,12,0.90,445.00,12752.00,29300,20230721,-23.21,11550,20230103,94.81,29300,-23.21,20230721,11550,94.81,20230103,29300,-23.21,20230721,11550,94.81,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,100805,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,23100,900,2,4.05,1742278850,75760,31.45,22500,23300,22500,28850,15550,22200,22997.34,1.46,0,9163,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3102,51.91,1.81,12,0.56,445.00,12752.00,29300,20230721,-21.16,11550,20230103,100.00,29300,-21.16,20230721,11550,100.00,20230103,29300,-21.16,20230721,11550,100.00,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N
20231101,090805,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,22700,500,2,2.25,264612800,11673,4.85,22500,22850,22500,28850,15550,22200,22668.79,1.46,0,2117,24600,23400,22750,21550,20900,23075,21225,70,6650,500,15980,50,1,13427069,3048,51.01,1.78,12,0.09,445.00,12752.00,29300,20230721,-22.53,11550,20230103,96.54,29300,-22.53,20230721,11550,96.54,20230103,29300,-22.53,20230721,11550,96.54,20230103,5.67,N,200710,500,70 억,,196144,N,N,37,N,00,N