KissMeData/083450/price/prices-20231101.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	20231130	160718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	0	3	0.00	770772100	32391	107.17	23800	24000	23600	30900	16700	23800	23795.87	8.33	0	2021	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2218	4.74	1.12	12	0.35	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
3	20231130	150719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-100	5	-0.42	737718850	31001	102.57	23800	24000	23600	30900	16700	23800	23796.61	8.33	0	1979	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2208	4.72	1.12	12	0.33	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
4	20231130	140715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	0	3	0.00	627439750	26359	87.22	23800	24000	23600	30900	16700	23800	23803.62	8.33	0	2115	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2218	4.74	1.12	12	0.28	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
5	20231130	130713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	50	2	0.21	477748100	20075	66.42	23800	24000	23600	30900	16700	23800	23798.16	8.33	0	2268	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2222	4.75	1.12	12	0.22	5024.00	21234.00	31600	20230717	-24.53	18800	20230103	26.86	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18800	26.86	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
6	20231130	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	150	2	0.63	397475250	16720	55.32	23800	24000	23600	30900	16700	23800	23772.44	8.33	0	2126	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2232	4.77	1.13	12	0.18	5024.00	21234.00	31600	20230717	-24.21	18800	20230103	27.39	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18800	27.39	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
7	20231130	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	100	2	0.42	335018800	14107	46.68	23800	24000	23600	30900	16700	23800	23748.41	8.33	0	3421	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2227	4.76	1.13	12	0.15	5024.00	21234.00	31600	20230717	-24.37	18800	20230103	27.13	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18800	27.13	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
8	20231130	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-50	5	-0.21	224634700	9473	31.34	23800	24000	23600	30900	16700	23800	23713.15	8.33	0	3021	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2213	4.73	1.12	12	0.10	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
9	20231130	090716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	50	2	0.21	13867700	584	1.93	23800	23850	23650	30900	16700	23800	23746.06	8.33	0	-69	24333	24066	23833	23566	23333	23950	23450	47	7100	500	17610	50	1	9317745	2222	4.75	1.12	12	0.01	5024.00	21234.00	31600	20230717	-24.53	18800	20230103	26.86	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18800	26.86	20230103	3.22	N	083450	500	46 억		776367	N	N	0	N	00	N
10	20231129	160712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-200	5	-0.83	714356500	30014	49.86	24000	24100	23600	31200	16800	24000	23800.74	8.39	0	-6146	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2218	4.74	1.12	12	0.32	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
11	20231129	150717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-200	5	-0.83	691588850	29057	48.27	24000	24100	23600	31200	16800	24000	23801.07	8.39	0	-5832	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2218	4.74	1.12	12	0.31	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
12	20231129	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-150	5	-0.62	590847050	24810	41.21	24000	24100	23600	31200	16800	24000	23814.83	8.39	0	-3079	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2222	4.75	1.12	12	0.27	5024.00	21234.00	31600	20230717	-24.53	18800	20230103	26.86	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18800	26.86	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
13	20231129	130715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-350	5	-1.46	329974650	13888	23.07	24000	24000	23600	31200	16800	24000	23759.59	8.39	0	-2889	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2204	4.71	1.11	12	0.15	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
14	20231129	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-300	5	-1.25	274036800	11523	19.14	24000	24000	23650	31200	16800	24000	23781.61	8.39	0	-3344	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2208	4.72	1.12	12	0.12	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
15	20231129	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-350	5	-1.46	217135600	9120	15.15	24000	24000	23650	31200	16800	24000	23808.60	8.39	0	-3093	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2204	4.71	1.11	12	0.10	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
16	20231129	100714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-100	5	-0.42	131956450	5531	9.19	24000	24000	23700	31200	16800	24000	23857.46	8.39	0	-2213	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2227	4.76	1.13	12	0.06	5024.00	21234.00	31600	20230717	-24.37	18800	20230103	27.13	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18800	27.13	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
17	20231129	090711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-200	5	-0.83	56293650	2355	3.91	24000	24000	23800	31200	16800	24000	23903.64	8.39	0	-1165	24766	24382	23866	23482	22966	24575	23675	47	7200	500	17760	50	1	9317745	2218	4.74	1.12	12	0.03	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.31	N	083450	500	46 억		781991	N	N	0	N	00	N
18	20231128	160712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	400	2	1.69	1430211500	60097	141.39	23450	24250	23350	30650	16550	23600	23798.06	8.35	0	6202	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2236	4.78	1.13	12	0.64	5024.00	21234.00	31600	20230717	-24.05	18800	20230103	27.66	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18800	27.66	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
19	20231128	150627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	450	2	1.91	1380015600	58006	136.47	23450	24250	23350	30650	16550	23600	23790.91	8.35	0	6252	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2241	4.79	1.13	12	0.62	5024.00	21234.00	31600	20230717	-23.89	18800	20230103	27.93	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18800	27.93	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
20	20231128	140712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	400	2	1.69	1295079250	54479	128.17	23450	24250	23350	30650	16550	23600	23772.08	8.35	0	6252	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2236	4.78	1.13	12	0.58	5024.00	21234.00	31600	20230717	-24.05	18800	20230103	27.66	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18800	27.66	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
21	20231128	130708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	350	2	1.48	947953000	40080	94.30	23450	24000	23350	30650	16550	23600	23651.52	8.35	0	2959	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2232	4.77	1.13	12	0.43	5024.00	21234.00	31600	20230717	-24.21	18800	20230103	27.39	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18800	27.39	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
22	20231128	120711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	300	2	1.27	888958400	37613	88.49	23450	24000	23350	30650	16550	23600	23634.34	8.35	0	3148	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2227	4.76	1.13	12	0.40	5024.00	21234.00	31600	20230717	-24.37	18800	20230103	27.13	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18800	27.13	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
23	20231128	110710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	200	2	0.85	751476800	31860	74.96	23450	23850	23350	30650	16550	23600	23586.84	8.35	0	3379	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2218	4.74	1.12	12	0.34	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
24	20231128	100710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-150	5	-0.64	460256950	19517	45.92	23450	23850	23350	30650	16550	23600	23582.36	8.35	0	-672	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2185	4.67	1.10	12	0.21	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
25	20231128	090708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	150	2	0.64	169120850	7160	16.85	23450	23850	23450	30650	16550	23600	23620.23	8.35	0	3581	24166	23882	23466	23182	22766	24025	23325	47	7050	500	17460	50	1	9317745	2213	4.73	1.12	12	0.08	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.34	N	083450	500	46 억		778062	N	N	1	N	00	N
26	20231127	160707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	350	2	1.51	993164750	42320	125.36	23250	23750	23050	30200	16300	23250	23467.74	8.21	0	12265	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2199	4.70	1.11	12	0.45	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.32	N	083450	500	46 억		764687	N	N	1	N	00	N
27	20231127	150708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	350	2	1.51	976744750	41624	123.30	23250	23750	23050	30200	16300	23250	23465.90	8.21	0	12286	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2199	4.70	1.11	12	0.45	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
28	20231127	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	400	2	1.72	872692350	37205	110.21	23250	23750	23050	30200	16300	23250	23456.32	8.21	0	11285	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2204	4.71	1.11	12	0.40	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
29	20231127	130710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	250	2	1.08	794732550	33906	100.44	23250	23750	23050	30200	16300	23250	23439.29	8.21	0	10291	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2190	4.68	1.11	12	0.36	5024.00	21234.00	31600	20230717	-25.63	18800	20230103	25.00	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18800	25.00	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
30	20231127	120712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	400	2	1.72	698581100	29825	88.35	23250	23750	23050	30200	16300	23250	23422.67	8.21	0	12275	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2204	4.71	1.11	12	0.32	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
31	20231127	110701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	300	2	1.29	525590000	22516	66.70	23250	23600	23050	30200	16300	23250	23342.96	8.21	0	13075	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2194	4.69	1.11	12	0.24	5024.00	21234.00	31600	20230717	-25.47	18800	20230103	25.27	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18800	25.27	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
32	20231127	100701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	150	2	0.65	373567800	16043	47.52	23250	23500	23050	30200	16300	23250	23285.41	8.21	0	9611	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2180	4.66	1.10	12	0.17	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
33	20231127	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-100	5	-0.43	9421100	407	1.21	23250	23250	23100	30200	16300	23250	23147.67	8.21	0	-333	23916	23582	23366	23032	22816	23475	22925	47	6950	500	17200	50	1	9317745	2157	4.61	1.09	12	0.00	5024.00	21234.00	31600	20230717	-26.74	18800	20230103	23.14	31600	-26.74	20230717	18800	23.14	20230103	31600	-26.74	20230717	18800	23.14	20230103	3.32	N	083450	500	46 억		764687	N	N	0	N	00	N
34	20231124	160656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-200	5	-0.85	785239950	33753	90.93	23450	23700	23150	30450	16450	23450	23264.31	8.13	0	7253	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2166	4.63	1.09	12	0.36	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
35	20231124	150704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-200	5	-0.85	757492100	32558	87.71	23450	23700	23150	30450	16450	23450	23265.92	8.13	0	7154	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2166	4.63	1.09	12	0.35	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
36	20231124	140706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-300	5	-1.28	645533450	27729	74.70	23450	23700	23150	30450	16450	23450	23280.08	8.13	0	5675	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2157	4.61	1.09	12	0.30	5024.00	21234.00	31600	20230717	-26.74	18800	20230103	23.14	31600	-26.74	20230717	18800	23.14	20230103	31600	-26.74	20230717	18800	23.14	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
37	20231124	130701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-150	5	-0.64	470970300	20203	54.43	23450	23700	23200	30450	16450	23450	23311.89	8.13	0	4630	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2171	4.64	1.10	12	0.22	5024.00	21234.00	31600	20230717	-26.27	18800	20230103	23.94	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18800	23.94	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
38	20231124	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-150	5	-0.64	345438650	14814	39.91	23450	23700	23200	30450	16450	23450	23318.38	8.13	0	3194	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2171	4.64	1.10	12	0.16	5024.00	21234.00	31600	20230717	-26.27	18800	20230103	23.94	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18800	23.94	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
39	20231124	110701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-100	5	-0.43	226079800	9680	26.08	23450	23700	23200	30450	16450	23450	23355.34	8.13	0	2137	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2176	4.65	1.10	12	0.10	5024.00	21234.00	31600	20230717	-26.11	18800	20230103	24.20	31600	-26.11	20230717	18800	24.20	20230103	31600	-26.11	20230717	18800	24.20	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
40	20231124	100701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-150	5	-0.64	111883150	4778	12.87	23450	23700	23300	30450	16450	23450	23416.31	8.13	0	1199	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2171	4.64	1.10	12	0.05	5024.00	21234.00	31600	20230717	-26.27	18800	20230103	23.94	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18800	23.94	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
41	20231124	090701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	50	2	0.21	9120300	389	1.05	23450	23700	23400	30450	16450	23450	23445.49	8.13	0	-244	24083	23766	23533	23216	22983	23650	23100	47	7000	500	17350	50	1	9317745	2190	4.68	1.11	12	0.00	5024.00	21234.00	31600	20230717	-25.63	18800	20230103	25.00	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18800	25.00	20230103	3.31	N	083450	500	46 억		757434	N	N	0	N	00	N
42	20231123	160652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-250	5	-1.05	870787600	37096	123.39	23850	23850	23300	30800	16600	23700	23473.94	8.28	0	-13617	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2185	4.67	1.10	12	0.40	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
43	20231123	150716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-250	5	-1.05	845459850	36016	119.80	23850	23850	23300	30800	16600	23700	23474.56	8.28	0	-13476	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2185	4.67	1.10	12	0.39	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
44	20231123	140711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-300	5	-1.27	746110800	31768	105.67	23850	23850	23300	30800	16600	23700	23486.24	8.28	0	-12053	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2180	4.66	1.10	12	0.34	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
45	20231123	130712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-300	5	-1.27	625351800	26605	88.50	23850	23850	23400	30800	16600	23700	23505.05	8.28	0	-9989	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2180	4.66	1.10	12	0.29	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
46	20231123	120703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-150	5	-0.63	468686950	19928	66.29	23850	23850	23400	30800	16600	23700	23519.02	8.28	0	-7451	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2194	4.69	1.11	12	0.21	5024.00	21234.00	31600	20230717	-25.47	18800	20230103	25.27	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18800	25.27	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
47	20231123	110720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-150	5	-0.63	333839850	14182	47.17	23850	23850	23400	30800	16600	23700	23539.69	8.28	0	-7278	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2194	4.69	1.11	12	0.15	5024.00	21234.00	31600	20230717	-25.47	18800	20230103	25.27	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18800	25.27	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
48	20231123	100704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	234488400	9957	33.12	23850	23850	23400	30800	16600	23700	23550.11	8.28	0	-6126	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2190	4.68	1.11	12	0.11	5024.00	21234.00	31600	20230717	-25.63	18800	20230103	25.00	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18800	25.00	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
49	20231123	090700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-50	5	-0.21	46922350	1978	6.58	23850	23850	23650	30800	16600	23700	23722.12	8.28	0	-1657	23966	23832	23566	23432	23166	23900	23500	47	7100	500	17530	50	1	9317745	2204	4.71	1.11	12	0.02	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.32	N	083450	500	46 억		771122	N	N	0	N	00	N
50	20231122	160637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	50	2	0.21	705990800	30042	94.76	23300	23700	23300	30700	16600	23650	23499.55	8.15	0	11995	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2208	4.72	1.12	12	0.32	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
51	20231122	150650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-100	5	-0.42	674699050	28719	90.58	23300	23700	23300	30700	16600	23650	23493.12	8.15	0	11629	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2194	4.69	1.11	12	0.31	5024.00	21234.00	31600	20230717	-25.47	18800	20230103	25.27	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18800	25.27	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
52	20231122	140642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	537716000	22899	72.23	23300	23700	23300	30700	16600	23650	23482.07	8.15	0	8694	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.25	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
53	20231122	130706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-150	5	-0.63	444152600	18936	59.73	23300	23650	23300	30700	16600	23650	23455.46	8.15	0	6416	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2190	4.68	1.11	12	0.20	5024.00	21234.00	31600	20230717	-25.63	18800	20230103	25.00	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18800	25.00	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
54	20231122	120709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	408588700	17422	54.95	23300	23650	23300	30700	16600	23650	23452.46	8.15	0	6372	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.19	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
55	20231122	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-200	5	-0.85	355573000	15165	47.83	23300	23650	23300	30700	16600	23650	23446.95	8.15	0	6320	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2185	4.67	1.10	12	0.16	5024.00	21234.00	31600	20230717	-25.79	18800	20230103	24.73	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18800	24.73	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
56	20231122	100719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-250	5	-1.06	286800400	12238	38.60	23300	23600	23300	30700	16600	23650	23435.23	8.15	0	5341	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2180	4.66	1.10	12	0.13	5024.00	21234.00	31600	20230717	-25.95	18800	20230103	24.47	31600	-25.95	20230717	18800	24.47	20230103	31600	-25.95	20230717	18800	24.47	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
57	20231122	090645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	52261650	2234	7.05	23300	23600	23300	30700	16600	23650	23393.76	8.15	0	669	24216	23932	23766	23482	23316	23850	23400	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.02	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.30	N	083450	500	46 억		759020	N	N	0	N	00	N
58	20231121	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	0	3	0.00	748611350	31458	53.73	23950	24050	23600	30700	16600	23650	23797.47	8.16	0	-1433	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2204	4.71	1.11	12	0.34	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
59	20231121	150647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	0	3	0.00	696338750	29247	49.95	23950	24050	23600	30700	16600	23650	23808.89	8.16	0	-1391	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2204	4.71	1.11	12	0.31	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
60	20231121	140640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	100	2	0.42	594185850	24932	42.58	23950	24050	23650	30700	16600	23650	23832.26	8.16	0	-1343	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2213	4.73	1.12	12	0.27	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
61	20231121	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	100	2	0.42	501566100	21026	35.91	23950	24050	23650	30700	16600	23650	23854.57	8.16	0	-806	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2213	4.73	1.12	12	0.23	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
62	20231121	120634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	300	2	1.27	441200450	18491	31.58	23950	24050	23650	30700	16600	23650	23860.28	8.16	0	-111	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2232	4.77	1.13	12	0.20	5024.00	21234.00	31600	20230717	-24.21	18800	20230103	27.39	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18800	27.39	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
63	20231121	110632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	200	2	0.85	347829850	14577	24.90	23950	24050	23650	30700	16600	23650	23861.55	8.16	0	931	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2222	4.75	1.12	12	0.16	5024.00	21234.00	31600	20230717	-24.53	18800	20230103	26.86	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18800	26.86	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
64	20231121	100617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	200	2	0.85	287350000	12047	20.58	23950	24050	23650	30700	16600	23650	23852.41	8.16	0	939	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2222	4.75	1.12	12	0.13	5024.00	21234.00	31600	20230717	-24.53	18800	20230103	26.86	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18800	26.86	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
65	20231121	090626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	300	2	1.27	90065150	3769	6.44	23950	24000	23650	30700	16600	23650	23896.30	8.16	0	-358	24816	24232	23916	23332	23016	24525	23625	47	7050	500	17500	50	1	9317745	2232	4.77	1.13	12	0.04	5024.00	21234.00	31600	20230717	-24.21	18800	20230103	27.39	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18800	27.39	20230103	3.27	N	083450	500	46 억		760450	N	N	0	N	00	N
66	20231120	160631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	50	2	0.21	1401768350	58528	70.19	23600	24500	23600	30650	16550	23600	23950.87	8.14	0	2528	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2204	4.71	1.11	12	0.63	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
67	20231120	150635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	0	3	0.00	1330877950	55530	66.60	23600	24500	23600	30650	16550	23600	23967.34	8.14	0	2790	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2199	4.70	1.11	12	0.60	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
68	20231120	140634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	100	2	0.42	1252889300	52234	62.64	23600	24500	23600	30650	16550	23600	23986.67	8.14	0	3204	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2208	4.72	1.12	12	0.56	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
69	20231120	130630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	50	2	0.21	1110332100	46216	55.43	23600	24500	23600	30650	16550	23600	24025.56	8.14	0	333	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2204	4.71	1.11	12	0.50	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
70	20231120	120632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	50	2	0.21	1058094050	44007	52.78	23600	24500	23600	30650	16550	23600	24044.55	8.14	0	379	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2204	4.71	1.11	12	0.47	5024.00	21234.00	31600	20230717	-25.16	18800	20230103	25.80	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18800	25.80	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
71	20231120	110631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	150	2	0.64	943766750	39180	46.99	23600	24500	23600	30650	16550	23600	24088.95	8.14	0	-106	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2213	4.73	1.12	12	0.42	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
72	20231120	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	300	2	1.27	821642600	34059	40.85	23600	24500	23600	30650	16550	23600	24125.30	8.14	0	-292	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2227	4.76	1.13	12	0.37	5024.00	21234.00	31600	20230717	-24.37	18800	20230103	27.13	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18800	27.13	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
73	20231120	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	700	2	2.97	317297400	13161	15.78	23600	24300	23600	30650	16550	23600	24111.95	8.14	0	-3312	24633	24116	23783	23266	22933	23950	23100	47	7050	500	17460	50	1	9317745	2264	4.84	1.14	12	0.14	5024.00	21234.00	31600	20230717	-23.10	18800	20230103	29.26	31600	-23.10	20230717	18800	29.26	20230103	31600	-23.10	20230717	18800	29.26	20230103	3.23	N	083450	500	46 억		758278	N	N	0	N	00	N
74	20231117	160646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	1982358550	82898	131.18	23850	24300	23450	30700	16600	23650	23913.42	8.18	0	-3862	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.89	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
75	20231117	150650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-100	5	-0.42	1946487950	81377	128.78	23850	24300	23450	30700	16600	23650	23919.39	8.18	0	-3842	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2194	4.69	1.11	12	0.87	5024.00	21234.00	31600	20230717	-25.47	18800	20230103	25.27	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18800	25.27	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
76	20231117	140648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	50	2	0.21	1847037200	77157	122.10	23850	24300	23450	30700	16600	23650	23938.69	8.18	0	-3529	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2208	4.72	1.12	12	0.83	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
77	20231117	130646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	1716726250	71626	113.34	23850	24300	23550	30700	16600	23650	23967.92	8.18	0	-3327	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.77	5024.00	21234.00	31600	20230717	-25.32	18800	20230103	25.53	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18800	25.53	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
78	20231117	120647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	150	2	0.63	1586552250	66120	104.63	23850	24300	23700	30700	16600	23650	23995.04	8.18	0	-1441	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2218	4.74	1.12	12	0.71	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
79	20231117	110650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	150	2	0.63	1441485850	60046	95.02	23850	24300	23700	30700	16600	23650	24006.36	8.18	0	17	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2218	4.74	1.12	12	0.64	5024.00	21234.00	31600	20230717	-24.68	18800	20230103	26.60	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18800	26.60	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
80	20231117	100647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	600	2	2.54	1010429350	42145	66.69	23850	24300	23700	30700	16600	23650	23975.07	8.18	0	-555	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2260	4.83	1.14	12	0.45	5024.00	21234.00	31600	20230717	-23.26	18800	20230103	28.99	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18800	28.99	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
81	20231117	090649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	250	2	1.06	226567050	9482	15.00	23850	24000	23700	30700	16600	23650	23894.44	8.18	0	1839	24583	24116	23483	23016	22383	24350	23250	47	7050	500	17500	50	1	9317745	2227	4.76	1.13	12	0.10	5024.00	21234.00	31600	20230717	-24.37	18800	20230103	27.13	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18800	27.13	20230103	3.12	N	083450	500	46 억		762484	N	N	0	N	00	N
82	20231116	160649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	650	2	2.82	1396061500	59632	83.02	23050	23950	22850	29950	16150	23050	23411.32	8.10	0	6246	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2208	4.72	1.12	12	0.64	5024.00	21234.00	31600	20230717	-25.00	18800	20230103	26.06	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18800	26.06	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
83	20231116	150644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	700	2	3.04	1242562650	53147	73.99	23050	23950	22850	29950	16150	23050	23379.78	8.10	0	5590	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2213	4.73	1.12	12	0.57	5024.00	21234.00	31600	20230717	-24.84	18800	20230103	26.33	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18800	26.33	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
84	20231116	140623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	250	2	1.08	579787500	25055	34.88	23050	23350	22850	29950	16150	23050	23140.62	8.10	0	-439	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2171	4.64	1.10	12	0.27	5024.00	21234.00	31600	20230717	-26.27	18800	20230103	23.94	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18800	23.94	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
85	20231116	130643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	150	2	0.65	444408350	19234	26.78	23050	23300	22850	29950	16150	23050	23105.37	8.10	0	-856	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2162	4.62	1.09	12	0.21	5024.00	21234.00	31600	20230717	-26.58	18800	20230103	23.40	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18800	23.40	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
86	20231116	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	200	2	0.87	328699900	14251	19.84	23050	23250	22850	29950	16150	23050	23065.05	8.10	0	-2979	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2166	4.63	1.09	12	0.15	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
87	20231116	110643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	-50	5	-0.22	237543650	10313	14.36	23050	23250	22850	29950	16150	23050	23033.41	8.10	0	-3491	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2143	4.58	1.08	12	0.11	5024.00	21234.00	31600	20230717	-27.22	18800	20230103	22.34	31600	-27.22	20230717	18800	22.34	20230103	31600	-27.22	20230717	18800	22.34	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
88	20231116	100643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	150	2	0.65	38219500	1650	2.30	23050	23250	23000	29950	16150	23050	23163.82	8.10	0	-509	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2162	4.62	1.09	12	0.02	5024.00	21234.00	31600	20230717	-26.58	18800	20230103	23.40	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18800	23.40	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
89	20231116	090644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	0	3	0.00	0	0	0.00	0	0	0	29950	16150	23050	0.00	8.10	0	0	23816	23432	23216	22832	22616	23325	22725	47	6900	500	17050	50	1	9317745	2148	4.59	1.09	12	0.00	5024.00	21234.00	31600	20230717	-27.06	18800	20230103	22.61	31600	-27.06	20230717	18800	22.61	20230103	31600	-27.06	20230717	18800	22.61	20230103	3.16	N	083450	500	46 억		755075	N	N	0	N	00	N
90	20231115	160601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	350	2	1.54	1661875500	71614	74.29	23600	23600	23000	29500	15900	22700	23206.06	8.25	0	-13081	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2148	4.59	1.09	12	0.77	5024.00	21234.00	31600	20230717	-27.06	18800	20230103	22.61	31600	-27.06	20230717	18800	22.61	20230103	31600	-27.06	20230717	18800	22.61	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
91	20231115	150653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	400	2	1.76	1602968150	69058	71.64	23600	23600	23000	29500	15900	22700	23211.91	8.25	0	-13031	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2152	4.60	1.09	12	0.74	5024.00	21234.00	31600	20230717	-26.90	18800	20230103	22.87	31600	-26.90	20230717	18800	22.87	20230103	31600	-26.90	20230717	18800	22.87	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
92	20231115	140650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	450	2	1.98	1451443650	62500	64.84	23600	23600	23000	29500	15900	22700	23223.10	8.25	0	-11085	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2157	4.61	1.09	12	0.67	5024.00	21234.00	31600	20230717	-26.74	18800	20230103	23.14	31600	-26.74	20230717	18800	23.14	20230103	31600	-26.74	20230717	18800	23.14	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
93	20231115	130653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	500	2	2.20	1361767800	58626	60.82	23600	23600	23000	29500	15900	22700	23228.05	8.25	0	-10338	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2162	4.62	1.09	12	0.63	5024.00	21234.00	31600	20230717	-26.58	18800	20230103	23.40	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18800	23.40	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
94	20231115	120656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	400	2	1.76	1228982700	52893	54.87	23600	23600	23000	29500	15900	22700	23235.26	8.25	0	-8881	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2152	4.60	1.09	12	0.57	5024.00	21234.00	31600	20230717	-26.90	18800	20230103	22.87	31600	-26.90	20230717	18800	22.87	20230103	31600	-26.90	20230717	18800	22.87	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
95	20231115	110701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	350	2	1.54	1113423300	47879	49.67	23600	23600	23000	29500	15900	22700	23254.94	8.25	0	-7943	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2148	4.59	1.09	12	0.51	5024.00	21234.00	31600	20230717	-27.06	18800	20230103	22.61	31600	-27.06	20230717	18800	22.61	20230103	31600	-27.06	20230717	18800	22.61	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
96	20231115	100655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	550	2	2.42	870153500	37359	38.76	23600	23600	23000	29500	15900	22700	23291.67	8.25	0	-3253	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2166	4.63	1.09	12	0.40	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
97	20231115	090648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	550	2	2.42	262599400	11216	11.64	23600	23600	23150	29500	15900	22700	23412.93	8.25	0	-2667	23800	23250	22200	21650	20600	23525	21925	47	6800	500	16790	50	1	9317745	2166	4.63	1.09	12	0.12	5024.00	21234.00	31600	20230717	-26.42	18800	20230103	23.67	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18800	23.67	20230103	3.13	N	083450	500	46 억		768257	N	N	0	N	00	N
98	20231114	160641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	1550	2	7.33	2100131250	95052	230.37	21300	22750	21150	27450	14850	21150	22093.31	8.19	0	4443	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	2115	4.52	1.07	12	1.02	5024.00	21234.00	31600	20230717	-28.16	18800	20230103	20.74	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18800	20.74	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
99	20231114	150642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	1250	2	5.91	1764688850	80225	194.44	21300	22600	21150	27450	14850	21150	21996.74	8.19	0	4041	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	2087	4.46	1.05	12	0.86	5024.00	21234.00	31600	20230717	-29.11	18800	20230103	19.15	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18800	19.15	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
100	20231114	140642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	350	2	1.65	441112850	20718	50.21	21300	21500	21150	27450	14850	21150	21291.29	8.19	0	4950	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	2003	4.28	1.01	12	0.22	5024.00	21234.00	31600	20230717	-31.96	18800	20230103	14.36	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18800	14.36	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
101	20231114	130644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	250	2	1.18	275676000	12943	31.37	21300	21500	21150	27450	14850	21150	21299.24	8.19	0	3256	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	1994	4.26	1.01	12	0.14	5024.00	21234.00	31600	20230717	-32.28	18800	20230103	13.83	31600	-32.28	20230717	18800	13.83	20230103	31600	-32.28	20230717	18800	13.83	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
102	20231114	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	200	2	0.95	226163850	10624	25.75	21300	21500	21150	27450	14850	21150	21288.01	8.19	0	1867	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	1989	4.25	1.01	12	0.11	5024.00	21234.00	31600	20230717	-32.44	18800	20230103	13.56	31600	-32.44	20230717	18800	13.56	20230103	31600	-32.44	20230717	18800	13.56	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
103	20231114	110651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	250	2	1.18	183012250	8602	20.85	21300	21500	21150	27450	14850	21150	21275.55	8.19	0	1266	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	1994	4.26	1.01	12	0.09	5024.00	21234.00	31600	20230717	-32.28	18800	20230103	13.83	31600	-32.28	20230717	18800	13.83	20230103	31600	-32.28	20230717	18800	13.83	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
104	20231114	100644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	50	2	0.24	90934800	4277	10.37	21300	21350	21150	27450	14850	21150	21261.35	8.19	0	-26	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	1975	4.22	1.00	12	0.05	5024.00	21234.00	31600	20230717	-32.91	18800	20230103	12.77	31600	-32.91	20230717	18800	12.77	20230103	31600	-32.91	20230717	18800	12.77	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
105	20231114	090638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	50	2	0.24	14820550	697	1.69	21300	21350	21150	27450	14850	21150	21263.34	8.19	0	-36	22616	21882	21466	20732	20316	21675	20525	47	6300	500	15650	50	1	9317745	1975	4.22	1.00	12	0.01	5024.00	21234.00	31600	20230717	-32.91	18800	20230103	12.77	31600	-32.91	20230717	18800	12.77	20230103	31600	-32.91	20230717	18800	12.77	20230103	3.13	N	083450	500	46 억		763006	N	N	0	N	00	N
106	20231113	160633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-700	5	-3.20	888550650	41253	169.95	21950	22200	21050	28400	15300	21850	21539.47	8.38	0	-17406	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1971	4.21	1.00	12	0.44	5024.00	21234.00	31600	20230717	-33.07	18800	20230103	12.50	31600	-33.07	20230717	18800	12.50	20230103	31600	-33.07	20230717	18800	12.50	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
107	20231113	150632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-650	5	-2.97	829373150	38453	158.41	21950	22200	21050	28400	15300	21850	21568.49	8.38	0	-16842	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1975	4.22	1.00	12	0.41	5024.00	21234.00	31600	20230717	-32.91	18800	20230103	12.77	31600	-32.91	20230717	18800	12.77	20230103	31600	-32.91	20230717	18800	12.77	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
108	20231113	140631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-550	5	-2.52	630314750	29052	119.68	21950	22200	21150	28400	15300	21850	21696.09	8.38	0	-14526	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1985	4.24	1.00	12	0.31	5024.00	21234.00	31600	20230717	-32.59	18800	20230103	13.30	31600	-32.59	20230717	18800	13.30	20230103	31600	-32.59	20230717	18800	13.30	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
109	20231113	130629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-500	5	-2.29	612732850	28227	116.28	21950	22200	21150	28400	15300	21850	21707.33	8.38	0	-14459	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1989	4.25	1.01	12	0.30	5024.00	21234.00	31600	20230717	-32.44	18800	20230103	13.56	31600	-32.44	20230717	18800	13.56	20230103	31600	-32.44	20230717	18800	13.56	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
110	20231113	120630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-650	5	-2.97	559871700	25740	106.04	21950	22200	21200	28400	15300	21850	21751.04	8.38	0	-12991	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1975	4.22	1.00	12	0.28	5024.00	21234.00	31600	20230717	-32.91	18800	20230103	12.77	31600	-32.91	20230717	18800	12.77	20230103	31600	-32.91	20230717	18800	12.77	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
111	20231113	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-400	5	-1.83	430669700	19680	81.07	21950	22200	21450	28400	15300	21850	21883.62	8.38	0	-9869	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	1999	4.27	1.01	12	0.21	5024.00	21234.00	31600	20230717	-32.12	18800	20230103	14.10	31600	-32.12	20230717	18800	14.10	20230103	31600	-32.12	20230717	18800	14.10	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
112	20231113	100627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-50	5	-0.23	290653000	13210	54.42	21950	22200	21700	28400	15300	21850	22002.50	8.38	0	-5743	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	2031	4.34	1.03	12	0.14	5024.00	21234.00	31600	20230717	-31.01	18800	20230103	15.96	31600	-31.01	20230717	18800	15.96	20230103	31600	-31.01	20230717	18800	15.96	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
113	20231113	090632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	150	2	0.69	28248800	1286	5.30	21950	22050	21900	28400	15300	21850	21966.41	8.38	0	324	22316	22082	21616	21382	20916	22200	21500	47	6550	500	16160	50	1	9317745	2050	4.38	1.04	12	0.01	5024.00	21234.00	31600	20230717	-30.38	18800	20230103	17.02	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.11	N	083450	500	46 억		781029	N	N	0	N	00	N
114	20231110	160647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	200	2	0.92	520648500	24221	106.57	21650	21850	21150	28100	15200	21650	21495.75	8.32	0	6209	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2036	4.35	1.03	12	0.26	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
115	20231110	150641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	50	2	0.23	493481600	22971	101.07	21650	21750	21150	28100	15200	21650	21482.81	8.32	0	6303	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2022	4.32	1.02	12	0.25	5024.00	21234.00	31600	20230717	-31.33	18800	20230103	15.43	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18800	15.43	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
116	20231110	140634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-200	5	-0.92	387175700	18054	79.44	21650	21650	21150	28100	15200	21650	21445.42	8.32	0	3790	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	1999	4.27	1.01	12	0.19	5024.00	21234.00	31600	20230717	-32.12	18800	20230103	14.10	31600	-32.12	20230717	18800	14.10	20230103	31600	-32.12	20230717	18800	14.10	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
117	20231110	130636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	321391100	14995	65.98	21650	21650	21150	28100	15200	21650	21433.22	8.32	0	3170	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2003	4.28	1.01	12	0.16	5024.00	21234.00	31600	20230717	-31.96	18800	20230103	14.36	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18800	14.36	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
118	20231110	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	277896100	12973	57.08	21650	21650	21150	28100	15200	21650	21421.11	8.32	0	3197	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2003	4.28	1.01	12	0.14	5024.00	21234.00	31600	20230717	-31.96	18800	20230103	14.36	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18800	14.36	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
119	20231110	110630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-150	5	-0.69	227554500	10633	46.79	21650	21650	21150	28100	15200	21650	21400.78	8.32	0	2960	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2003	4.28	1.01	12	0.11	5024.00	21234.00	31600	20230717	-31.96	18800	20230103	14.36	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18800	14.36	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
120	20231110	100637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-200	5	-0.92	124089500	5823	25.62	21650	21650	21150	28100	15200	21650	21310.24	8.32	0	1607	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	1999	4.27	1.01	12	0.06	5024.00	21234.00	31600	20230717	-32.12	18800	20230103	14.10	31600	-32.12	20230717	18800	14.10	20230103	31600	-32.12	20230717	18800	14.10	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
121	20231110	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	8024900	372	1.64	21650	21650	21500	28100	15200	21650	21572.31	8.32	0	188	22183	21916	21733	21466	21283	21825	21375	47	6450	500	16020	50	1	9317745	2013	4.30	1.02	12	0.00	5024.00	21234.00	31600	20230717	-31.65	18800	20230103	14.89	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18800	14.89	20230103	3.10	N	083450	500	46 억		774809	N	N	0	N	00	N
122	20231109	160618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-100	5	-0.46	493073600	22677	60.54	21750	22000	21550	28250	15250	21750	21743.85	8.29	0	658	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2017	4.31	1.02	12	0.24	5024.00	21234.00	31600	20230717	-31.49	18800	20230103	15.16	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18800	15.16	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
123	20231109	150619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-100	5	-0.46	476798100	21924	58.53	21750	22000	21550	28250	15250	21750	21747.77	8.29	0	633	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2017	4.31	1.02	12	0.24	5024.00	21234.00	31600	20230717	-31.49	18800	20230103	15.16	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18800	15.16	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
124	20231109	140617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-150	5	-0.69	400434550	18392	49.10	21750	22000	21600	28250	15250	21750	21772.21	8.29	0	300	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2013	4.30	1.02	12	0.20	5024.00	21234.00	31600	20230717	-31.65	18800	20230103	14.89	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18800	14.89	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
125	20231109	130620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-50	5	-0.23	304340400	13958	37.26	21750	22000	21700	28250	15250	21750	21804.01	8.29	0	573	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2022	4.32	1.02	12	0.15	5024.00	21234.00	31600	20230717	-31.33	18800	20230103	15.43	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18800	15.43	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
126	20231109	120623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	50	2	0.23	237210550	10874	29.03	21750	22000	21700	28250	15250	21750	21814.47	8.29	0	1416	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2031	4.34	1.03	12	0.12	5024.00	21234.00	31600	20230717	-31.01	18800	20230103	15.96	31600	-31.01	20230717	18800	15.96	20230103	31600	-31.01	20230717	18800	15.96	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
127	20231109	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	150	2	0.69	179374100	8223	21.95	21750	22000	21700	28250	15250	21750	21813.71	8.29	0	672	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2041	4.36	1.03	12	0.09	5024.00	21234.00	31600	20230717	-30.70	18800	20230103	16.49	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
128	20231109	100617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-50	5	-0.23	127061700	5827	15.56	21750	22000	21700	28250	15250	21750	21805.68	8.29	0	-728	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2022	4.32	1.02	12	0.06	5024.00	21234.00	31600	20230717	-31.33	18800	20230103	15.43	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18800	15.43	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
129	20231109	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	100	2	0.46	15389700	704	1.88	21750	22000	21750	28250	15250	21750	21860.37	8.29	0	153	22850	22300	21950	21400	21050	22125	21225	47	6500	500	16090	50	1	9317745	2036	4.35	1.03	12	0.01	5024.00	21234.00	31600	20230717	-30.85	18800	20230103	16.22	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.06	N	083450	500	46 억		772077	N	N	0	N	00	N
130	20231108	160614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-450	5	-2.03	819801550	37232	82.43	22350	22500	21600	28850	15550	22200	22018.94	8.32	0	-3178	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2027	4.33	1.02	12	0.40	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18800	15.69	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
131	20231108	150617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-450	5	-2.03	787221850	35739	79.12	22350	22500	21600	28850	15550	22200	22026.97	8.32	0	-3033	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2027	4.33	1.02	12	0.38	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18800	15.69	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
132	20231108	140614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-200	5	-0.90	600455950	27174	60.16	22350	22500	21900	28850	15550	22200	22096.71	8.32	0	-97	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2050	4.38	1.04	12	0.29	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
133	20231108	130615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-150	5	-0.68	517193550	23394	51.79	22350	22500	21900	28850	15550	22200	22107.96	8.32	0	480	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2055	4.39	1.04	12	0.25	5024.00	21234.00	31600	20230717	-30.22	18700	20221104	17.91	31600	-30.22	20230717	18800	17.29	20230103	31600	-30.22	20230717	18800	17.29	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
134	20231108	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-300	5	-1.35	479466850	21679	48.00	22350	22500	21900	28850	15550	22200	22116.65	8.32	0	-187	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2041	4.36	1.03	12	0.23	5024.00	21234.00	31600	20230717	-30.70	18700	20221104	17.11	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
135	20231108	110615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-100	5	-0.45	369175600	16669	36.90	22350	22500	21950	28850	15550	22200	22147.44	8.32	0	-938	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2059	4.40	1.04	12	0.18	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18800	17.55	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
136	20231108	100615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-50	5	-0.23	231397350	10445	23.12	22350	22500	21950	28850	15550	22200	22153.89	8.32	0	-657	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2064	4.41	1.04	12	0.11	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18800	17.82	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
137	20231108	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	50	2	0.23	42044650	1891	4.19	22350	22500	22100	28850	15550	22200	22234.08	8.32	0	611	23100	22650	22250	21800	21400	22450	21600	47	6650	500	16420	50	1	9317745	2073	4.43	1.05	12	0.02	5024.00	21234.00	31600	20230717	-29.59	18700	20221104	18.98	31600	-29.59	20230717	18800	18.35	20230103	31600	-29.59	20230717	18800	18.35	20230103	3.08	N	083450	500	46 억		775166	N	N	0	N	00	N
138	20231107	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-100	5	-0.45	1002052900	45062	75.94	22400	22700	21850	28950	15650	22300	22237.21	8.32	0	-1150	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2069	4.42	1.05	12	0.48	5024.00	21234.00	31600	20230717	-29.75	18700	20221104	18.72	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18800	18.09	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
139	20231107	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-150	5	-0.67	955905550	42980	72.43	22400	22700	21850	28950	15650	22300	22240.71	8.32	0	-1237	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2064	4.41	1.04	12	0.46	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18800	17.82	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
140	20231107	140618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	-50	5	-0.22	918656300	41299	69.59	22400	22700	21850	28950	15650	22300	22244.03	8.32	0	-1377	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2073	4.43	1.05	12	0.44	5024.00	21234.00	31600	20230717	-29.59	18700	20221104	18.98	31600	-29.59	20230717	18800	18.35	20230103	31600	-29.59	20230717	18800	18.35	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
141	20231107	130617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	871993050	39187	66.04	22400	22700	21850	28950	15650	22300	22252.10	8.32	0	-1850	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2050	4.38	1.04	12	0.42	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
142	20231107	120612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	785593050	35253	59.41	22400	22700	21950	28950	15650	22300	22284.43	8.32	0	-2511	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2050	4.38	1.04	12	0.38	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
143	20231107	110613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	50	2	0.22	670347000	30049	50.64	22400	22700	21950	28950	15650	22300	22308.46	8.32	0	713	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2083	4.45	1.05	12	0.32	5024.00	21234.00	31600	20230717	-29.27	18700	20221104	19.52	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18800	18.88	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
144	20231107	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	50	2	0.22	587058500	26305	44.33	22400	22700	21950	28950	15650	22300	22317.37	8.32	0	1886	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2083	4.45	1.05	12	0.28	5024.00	21234.00	31600	20230717	-29.27	18700	20221104	19.52	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18800	18.88	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
145	20231107	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-300	5	-1.35	31809100	1431	2.41	22400	22400	21950	28950	15650	22300	22228.58	8.32	0	-819	22766	22532	22116	21882	21466	22650	22000	47	6650	500	16500	50	1	9317745	2050	4.38	1.04	12	0.02	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.10	N	083450	500	46 억		775693	N	N	0	N	00	N
146	20231106	160600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	600	2	2.76	1297112300	59178	375.04	21950	22350	21700	28200	15200	21700	21917.19	8.36	0	-4337	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2078	4.44	1.05	12	0.64	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18800	18.62	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
147	20231106	150603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	400	2	1.84	1226980900	56029	355.09	21950	22350	21700	28200	15200	21700	21899.03	8.36	0	-4088	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2059	4.40	1.04	12	0.60	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18800	17.55	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
148	20231106	140601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	300	2	1.38	1116603500	51042	323.48	21950	22350	21700	28200	15200	21700	21876.17	8.36	0	-4013	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2050	4.38	1.04	12	0.55	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18800	17.02	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
149	20231106	130608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	200	2	0.92	1016258250	46483	294.59	21950	22350	21700	28200	15200	21700	21863.01	8.36	0	-3539	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2041	4.36	1.03	12	0.50	5024.00	21234.00	31600	20230717	-30.70	18700	20221104	17.11	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18800	16.49	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
150	20231106	120603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	150	2	0.69	798952650	36529	231.50	21950	22350	21700	28200	15200	21700	21871.74	8.36	0	-7677	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2036	4.35	1.03	12	0.39	5024.00	21234.00	31600	20230717	-30.85	18700	20221104	16.84	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
151	20231106	110604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	50	2	0.23	602034350	27507	174.33	21950	22350	21700	28200	15200	21700	21886.59	8.36	0	-9597	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2027	4.33	1.02	12	0.30	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18800	15.69	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
152	20231106	100541	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	250	2	1.15	323182050	14752	93.49	21950	22350	21700	28200	15200	21700	21907.68	8.36	0	-3474	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2045	4.37	1.03	12	0.16	5024.00	21234.00	31600	20230717	-30.54	18700	20221104	17.38	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18800	16.76	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
153	20231106	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	150	2	0.69	102649050	4679	29.65	21950	22350	21850	28200	15200	21700	21938.25	8.36	0	-2413	21966	21832	21566	21432	21166	21900	21500	47	6500	500	16050	50	1	9317745	2036	4.35	1.03	12	0.05	5024.00	21234.00	31600	20230717	-30.85	18700	20221104	16.84	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18800	16.22	20230103	3.12	N	083450	500	46 억		778857	N	N	0	N	00	N
154	20231103	160557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	100	2	0.46	340855550	15776	28.39	21650	21700	21300	28050	15150	21600	21605.97	8.37	0	-477	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2022	4.32	1.02	12	0.17	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
155	20231103	150554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	100	2	0.46	304216750	14087	25.35	21650	21700	21300	28050	15150	21600	21595.55	8.37	0	-376	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2022	4.32	1.02	12	0.15	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
156	20231103	140555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	100	2	0.46	272518250	12622	22.72	21650	21700	21300	28050	15150	21600	21590.69	8.37	0	-669	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2022	4.32	1.02	12	0.14	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
157	20231103	130555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	50	2	0.23	235945350	10933	19.68	21650	21700	21300	28050	15150	21600	21580.93	8.37	0	-802	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2017	4.31	1.02	12	0.12	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
158	20231103	120555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	100	2	0.46	205411800	9521	17.14	21650	21700	21300	28050	15150	21600	21574.46	8.37	0	-831	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2022	4.32	1.02	12	0.10	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
159	20231103	110559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	0	3	0.00	155821850	7227	13.01	21650	21700	21300	28050	15150	21600	21560.78	8.37	0	-1389	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2013	4.30	1.02	12	0.08	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
160	20231103	100549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-50	5	-0.23	115335900	5354	9.64	21650	21700	21300	28050	15150	21600	21541.42	8.37	0	-1807	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2008	4.29	1.01	12	0.06	5024.00	21234.00	31600	20230717	-31.80	18700	20221104	15.24	31600	-31.80	20230717	18800	14.63	20230103	31600	-31.80	20230717	18700	15.24	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
161	20231103	090550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	0	3	0.00	14937450	691	1.24	21650	21700	21550	28050	15150	21600	21618.60	8.37	0	-365	22266	21932	21416	21082	20566	22100	21250	47	6450	500	15980	50	1	9317745	2013	4.30	1.02	12	0.01	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.14	N	083450	500	46 억		780002	N	N	0	N	00	N
162	20231102	160550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	1150	2	5.62	1189831600	55484	370.51	20900	21750	20900	26550	14350	20450	21444.51	8.17	0	19050	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2013	4.30	1.02	12	0.60	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
163	20231102	150557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	1150	2	5.62	1104530550	51534	344.13	20900	21750	20900	26550	14350	20450	21433.05	8.17	0	19366	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2013	4.30	1.02	12	0.55	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
164	20231102	140545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	1050	2	5.13	969667550	45268	302.29	20900	21750	20900	26550	14350	20450	21420.60	8.17	0	18458	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2003	4.28	1.01	12	0.49	5024.00	21234.00	31600	20230717	-31.96	18700	20221104	14.97	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18700	14.97	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
165	20231102	130551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	1100	2	5.38	914683050	42712	285.22	20900	21750	20900	26550	14350	20450	21415.13	8.17	0	18444	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2008	4.29	1.01	12	0.46	5024.00	21234.00	31600	20230717	-31.80	18700	20221104	15.24	31600	-31.80	20230717	18800	14.63	20230103	31600	-31.80	20230717	18700	15.24	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
166	20231102	120548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	1050	2	5.13	885720950	41367	276.24	20900	21750	20900	26550	14350	20450	21411.29	8.17	0	18099	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2003	4.28	1.01	12	0.44	5024.00	21234.00	31600	20230717	-31.96	18700	20221104	14.97	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18700	14.97	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
167	20231102	110549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	1050	2	5.13	821136000	38365	256.19	20900	21750	20900	26550	14350	20450	21403.26	8.17	0	17362	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2003	4.28	1.01	12	0.41	5024.00	21234.00	31600	20230717	-31.96	18700	20221104	14.97	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18700	14.97	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
168	20231102	100550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	1200	2	5.87	656273550	30742	205.29	20900	21700	20900	26550	14350	20450	21347.78	8.17	0	18772	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	2017	4.31	1.02	12	0.33	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
169	20231102	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	550	2	2.69	158907000	7545	50.38	20900	21250	20900	26550	14350	20450	21061.23	8.17	0	4532	20983	20716	20483	20216	19983	20600	20100	47	6100	500	15130	50	1	9317745	1957	4.18	0.99	12	0.08	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.13	N	083450	500	46 억		760962	N	N	0	N	00	N
170	20231101	160546	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	250	2	1.24	300406900	14633	38.86	20500	20750	20250	26250	14150	20200	20529.43	8.12	0	4047	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1905	4.07	0.96	12	0.16	5024.00	21234.00	31600	20230717	-35.28	18700	20221104	9.36	31600	-35.28	20230717	18800	8.78	20230103	31600	-35.28	20230717	18700	9.36	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
171	20231101	150545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	350	2	1.73	230955850	11221	29.80	20500	20750	20400	26250	14150	20200	20582.47	8.12	0	3552	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1915	4.09	0.97	12	0.12	5024.00	21234.00	31600	20230717	-34.97	18700	20221104	9.89	31600	-34.97	20230717	18800	9.31	20230103	31600	-34.97	20230717	18700	9.89	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
172	20231101	140543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	400	2	1.98	178025250	8639	22.94	20500	20750	20400	26250	14150	20200	20607.16	8.12	0	2886	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1919	4.10	0.97	12	0.09	5024.00	21234.00	31600	20230717	-34.81	18700	20221104	10.16	31600	-34.81	20230717	18800	9.57	20230103	31600	-34.81	20230717	18700	10.16	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
173	20231101	130547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	500	2	2.48	169417050	8222	21.83	20500	20750	20400	26250	14150	20200	20605.33	8.12	0	2781	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1929	4.12	0.97	12	0.09	5024.00	21234.00	31600	20230717	-34.49	18700	20221104	10.70	31600	-34.49	20230717	18800	10.11	20230103	31600	-34.49	20230717	18700	10.70	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
174	20231101	120559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20650	450	2	2.23	106369600	5171	13.73	20500	20700	20400	26250	14150	20200	20570.41	8.12	0	1843	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1924	4.11	0.97	12	0.06	5024.00	21234.00	31600	20230717	-34.65	18700	20221104	10.43	31600	-34.65	20230717	18800	9.84	20230103	31600	-34.65	20230717	18700	10.43	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
175	20231101	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	200	2	0.99	87156550	4235	11.25	20500	20700	20400	26250	14150	20200	20580.06	8.12	0	1700	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1901	4.06	0.96	12	0.05	5024.00	21234.00	31600	20230717	-35.44	18700	20221104	9.09	31600	-35.44	20230717	18800	8.51	20230103	31600	-35.44	20230717	18700	9.09	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
176	20231101	100554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	350	2	1.73	60001850	2909	7.72	20500	20700	20450	26250	14150	20200	20626.28	8.12	0	1396	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1915	4.09	0.97	12	0.03	5024.00	21234.00	31600	20230717	-34.97	18700	20221104	9.89	31600	-34.97	20230717	18800	9.31	20230103	31600	-34.97	20230717	18700	9.89	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N
177	20231101	090555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	300	2	1.49	3319700	162	0.43	20500	20500	20450	26250	14150	20200	20491.98	8.12	0	-15	21800	21000	20550	19750	19300	20775	19525	47	6050	500	14940	50	1	9317745	1910	4.08	0.97	12	0.00	5024.00	21234.00	31600	20230717	-35.13	18700	20221104	9.63	31600	-35.13	20230717	18800	9.04	20230103	31600	-35.13	20230717	18700	9.63	20221104	3.12	N	083450	500	46 억		756881	N	N	0	N	00	N