KissMeData/059120/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	160612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	220	2	2.10	11560478910	1059459	193.12	10750	11310	10540	13620	7340	10480	10912.18	0.79	0	-23272	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1043	64.07	2.19	12	10.87	167.00	4891.00	13540	20231109	-20.97	7460	20230102	43.43	13540	-20.97	20231109	7460	43.43	20230102	13540	-20.97	20231109	7460	43.43	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
3	20231130	150613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10690	210	2	2.00	11237371120	1029195	187.61	10750	11310	10540	13620	7340	10480	10918.80	0.79	0	-26835	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1042	64.01	2.19	12	10.56	167.00	4891.00	13540	20231109	-21.05	7460	20230102	43.30	13540	-21.05	20231109	7460	43.30	20230102	13540	-21.05	20231109	7460	43.30	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
4	20231130	140609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10620	140	2	1.34	10795750430	987875	180.07	10750	11310	10540	13620	7340	10480	10928.46	0.79	0	-22298	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1035	63.59	2.17	12	10.13	167.00	4891.00	13540	20231109	-21.57	7460	20230102	42.36	13540	-21.57	20231109	7460	42.36	20230102	13540	-21.57	20231109	7460	42.36	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
5	20231130	130608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	220	2	2.10	10110395870	923316	168.31	10750	11310	10650	13620	7340	10480	10950.33	0.79	0	-18348	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1043	64.07	2.19	12	9.47	167.00	4891.00	13540	20231109	-20.97	7460	20230102	43.43	13540	-20.97	20231109	7460	43.43	20230102	13540	-20.97	20231109	7460	43.43	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
6	20231130	120618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	290	2	2.77	9692878350	884480	161.23	10750	11310	10650	13620	7340	10480	10959.09	0.79	0	-13121	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1050	64.49	2.20	12	9.07	167.00	4891.00	13540	20231109	-20.46	7460	20230102	44.37	13540	-20.46	20231109	7460	44.37	20230102	13540	-20.46	20231109	7460	44.37	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
7	20231130	110612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10860	380	2	3.63	9390321030	856507	156.13	10750	11310	10650	13620	7340	10480	10963.77	0.79	0	-14288	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1059	65.03	2.22	12	8.79	167.00	4891.00	13540	20231109	-19.79	7460	20230102	45.58	13540	-19.79	20231109	7460	45.58	20230102	13540	-19.79	20231109	7460	45.58	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
8	20231130	100607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10850	370	2	3.53	8683625980	791434	144.27	10750	11310	10650	13620	7340	10480	10972.30	0.79	0	-5923	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1058	64.97	2.22	12	8.12	167.00	4891.00	13540	20231109	-19.87	7460	20230102	45.44	13540	-19.87	20231109	7460	45.44	20230102	13540	-19.87	20231109	7460	45.44	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
9	20231130	090609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11130	650	2	6.20	3558880360	325102	59.26	10750	11140	10750	13620	7340	10480	10947.63	0.79	0	73798	11240	10860	10660	10280	10080	10760	10180	51	3140	500	7330	10	1	9748596	1085	66.65	2.28	12	3.33	167.00	4891.00	13540	20231109	-17.80	7460	20230102	49.20	13540	-17.80	20231109	7460	49.20	20230102	13540	-17.80	20231109	7460	49.20	20230102	8.91	N	059120	500	50 억		77488	N	N	0	N	00	N
10	20231129	160606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10480	-390	5	-3.59	5474868540	510301	71.75	10960	11040	10460	14130	7610	10870	10729.85	1.23	0	-41571	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1022	62.75	2.14	12	5.23	167.00	4891.00	13540	20231109	-22.60	7460	20230102	40.48	13540	-22.60	20231109	7460	40.48	20230102	13540	-22.60	20231109	7460	40.48	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
11	20231129	150610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10520	-350	5	-3.22	4994218600	464536	65.32	10960	11040	10460	14130	7610	10870	10750.98	1.23	0	-51483	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1026	62.99	2.15	12	4.77	167.00	4891.00	13540	20231109	-22.30	7460	20230102	41.02	13540	-22.30	20231109	7460	41.02	20230102	13540	-22.30	20231109	7460	41.02	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
12	20231129	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10680	-190	5	-1.75	3710562760	343214	48.26	10960	11040	10660	14130	7610	10870	10811.22	1.23	0	-35516	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1041	63.95	2.18	12	3.52	167.00	4891.00	13540	20231109	-21.12	7460	20230102	43.16	13540	-21.12	20231109	7460	43.16	20230102	13540	-21.12	20231109	7460	43.16	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
13	20231129	130610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	-90	5	-0.83	2923856150	269833	37.94	10960	11040	10670	14130	7610	10870	10835.80	1.23	0	-27230	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1051	64.55	2.20	12	2.77	167.00	4891.00	13540	20231109	-20.38	7460	20230102	44.50	13540	-20.38	20231109	7460	44.50	20230102	13540	-20.38	20231109	7460	44.50	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
14	20231129	120609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	-120	5	-1.10	2713893720	250256	35.19	10960	11040	10670	14130	7610	10870	10844.47	1.23	0	-27497	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1048	64.37	2.20	12	2.57	167.00	4891.00	13540	20231109	-20.61	7460	20230102	44.10	13540	-20.61	20231109	7460	44.10	20230102	13540	-20.61	20231109	7460	44.10	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
15	20231129	110610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10740	-130	5	-1.20	2382688330	219415	30.85	10960	11040	10720	14130	7610	10870	10859.28	1.23	0	-24957	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1047	64.31	2.20	12	2.25	167.00	4891.00	13540	20231109	-20.68	7460	20230102	43.97	13540	-20.68	20231109	7460	43.97	20230102	13540	-20.68	20231109	7460	43.97	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
16	20231129	100609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	-50	5	-0.46	1733297090	159366	22.41	10960	11040	10750	14130	7610	10870	10876.20	1.23	0	-22725	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1055	64.79	2.21	12	1.63	167.00	4891.00	13540	20231109	-20.09	7460	20230102	45.04	13540	-20.09	20231109	7460	45.04	20230102	13540	-20.09	20231109	7460	45.04	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
17	20231129	090606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10830	-40	5	-0.37	388643480	35738	5.03	10960	11000	10750	14130	7610	10870	10874.80	1.23	0	-5160	11690	11280	10880	10470	10070	11485	10675	51	3260	500	7600	10	1	9748596	1056	64.85	2.21	12	0.37	167.00	4891.00	13540	20231109	-20.01	7460	20230102	45.17	13540	-20.01	20231109	7460	45.17	20230102	13540	-20.01	20231109	7460	45.17	20230102	8.68	N	059120	500	50 억		119467	N	N	0	N	00	N
18	20231128	160607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	200	2	1.87	7715680000	705468	107.08	10670	11290	10480	13870	7470	10670	10937.12	1.02	0	18822	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1060	65.09	2.22	12	7.24	167.00	4891.00	13540	20231109	-19.72	7460	20230102	45.71	13540	-19.72	20231109	7460	45.71	20230102	13540	-19.72	20231109	7460	45.71	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
19	20231128	150530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	200	2	1.87	7354202160	672083	102.02	10670	11290	10480	13870	7470	10670	10942.40	1.02	0	11779	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1060	65.09	2.22	12	6.89	167.00	4891.00	13540	20231109	-19.72	7460	20230102	45.71	13540	-19.72	20231109	7460	45.71	20230102	13540	-19.72	20231109	7460	45.71	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
20	20231128	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10950	280	2	2.62	6623326270	605217	91.87	10670	11290	10480	13870	7470	10670	10943.72	1.02	0	-1148	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1067	65.57	2.24	12	6.21	167.00	4891.00	13540	20231109	-19.13	7460	20230102	46.78	13540	-19.13	20231109	7460	46.78	20230102	13540	-19.13	20231109	7460	46.78	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
21	20231128	130604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	170	2	1.59	5784643940	528209	80.18	10670	11290	10480	13870	7470	10670	10951.43	1.02	0	-6153	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1057	64.91	2.22	12	5.42	167.00	4891.00	13540	20231109	-19.94	7460	20230102	45.31	13540	-19.94	20231109	7460	45.31	20230102	13540	-19.94	20231109	7460	45.31	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
22	20231128	120605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	110	2	1.03	5415699930	493960	74.98	10670	11290	10480	13870	7470	10670	10963.84	1.02	0	-4664	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1051	64.55	2.20	12	5.07	167.00	4891.00	13540	20231109	-20.38	7460	20230102	44.50	13540	-20.38	20231109	7460	44.50	20230102	13540	-20.38	20231109	7460	44.50	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
23	20231128	110605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	120	2	1.12	5035528540	458886	69.66	10670	11290	10480	13870	7470	10670	10973.38	1.02	0	-4606	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1052	64.61	2.21	12	4.71	167.00	4891.00	13540	20231109	-20.31	7460	20230102	44.64	13540	-20.31	20231109	7460	44.64	20230102	13540	-20.31	20231109	7460	44.64	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
24	20231128	100604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10790	120	2	1.12	4358874600	395976	60.11	10670	11290	10480	13870	7470	10670	11007.93	1.02	0	-16768	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1052	64.61	2.21	12	4.06	167.00	4891.00	13540	20231109	-20.31	7460	20230102	44.64	13540	-20.31	20231109	7460	44.64	20230102	13540	-20.31	20231109	7460	44.64	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
25	20231128	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	-20	5	-0.19	219164800	20692	3.14	10670	10680	10480	13870	7470	10670	10591.76	1.02	0	1744	11763	11216	10943	10396	10123	11080	10260	51	3200	500	7460	10	1	9748596	1038	63.77	2.18	12	0.21	167.00	4891.00	13540	20231109	-21.34	7460	20230102	42.76	13540	-21.34	20231109	7460	42.76	20230102	13540	-21.34	20231109	7460	42.76	20230102	8.86	N	059120	500	50 억		99727	N	N	0	N	00	N
26	20231127	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	-510	5	-4.56	7138391290	651946	79.93	11490	11490	10670	14530	7830	11180	10949.54	1.79	0	-76101	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1040	63.89	2.18	12	6.69	167.00	4891.00	13540	20231109	-21.20	7460	20230102	43.03	13540	-21.20	20231109	7460	43.03	20230102	13540	-21.20	20231109	7460	43.03	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
27	20231127	150603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10750	-430	5	-3.85	6673463380	608496	74.60	11490	11490	10730	14530	7830	11180	10966.83	1.79	0	-74712	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1048	64.37	2.20	12	6.24	167.00	4891.00	13540	20231109	-20.61	7460	20230102	44.10	13540	-20.61	20231109	7460	44.10	20230102	13540	-20.61	20231109	7460	44.10	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
28	20231127	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10800	-380	5	-3.40	6235506840	567875	69.62	11490	11490	10770	14530	7830	11180	10980.10	1.79	0	-72637	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1053	64.67	2.21	12	5.83	167.00	4891.00	13540	20231109	-20.24	7460	20230102	44.77	13540	-20.24	20231109	7460	44.77	20230102	13540	-20.24	20231109	7460	44.77	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
29	20231127	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10840	-340	5	-3.04	5832494640	530614	65.05	11490	11490	10770	14530	7830	11180	10991.65	1.79	0	-59057	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1057	64.91	2.22	12	5.44	167.00	4891.00	13540	20231109	-19.94	7460	20230102	45.31	13540	-19.94	20231109	7460	45.31	20230102	13540	-19.94	20231109	7460	45.31	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
30	20231127	120605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11000	-180	5	-1.61	5248574030	476702	58.44	11490	11490	10770	14530	7830	11180	11009.86	1.79	0	-50233	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1072	65.87	2.25	12	4.89	167.00	4891.00	13540	20231109	-18.76	7460	20230102	47.45	13540	-18.76	20231109	7460	47.45	20230102	13540	-18.76	20231109	7460	47.45	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
31	20231127	110558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11020	-160	5	-1.43	4689399460	425990	52.23	11490	11490	10770	14530	7830	11180	11007.87	1.79	0	-58201	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1074	65.99	2.25	12	4.37	167.00	4891.00	13540	20231109	-18.61	7460	20230102	47.72	13540	-18.61	20231109	7460	47.72	20230102	13540	-18.61	20231109	7460	47.72	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
32	20231127	100557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10890	-290	5	-2.59	3757247360	340426	41.74	11490	11490	10780	14530	7830	11180	11036.52	1.79	0	-52268	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1062	65.21	2.23	12	3.49	167.00	4891.00	13540	20231109	-19.57	7460	20230102	45.98	13540	-19.57	20231109	7460	45.98	20230102	13540	-19.57	20231109	7460	45.98	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
33	20231127	090559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11140	-40	5	-0.36	1187785120	105395	12.92	11490	11490	11000	14530	7830	11180	11270.62	1.79	0	-23904	11620	11400	10990	10770	10360	11510	10880	51	3350	500	7820	10	1	9748596	1086	66.71	2.28	12	1.08	167.00	4891.00	13540	20231109	-17.73	7460	20230102	49.33	13540	-17.73	20231109	7460	49.33	20230102	13540	-17.73	20231109	7460	49.33	20230102	8.40	N	059120	500	50 억		174740	N	N	0	N	00	N
34	20231124	160552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11180	640	2	6.07	8658866560	788848	41.88	10610	11210	10580	13700	7380	10540	10975.53	1.50	0	28735	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1090	66.95	2.29	12	8.09	167.00	4891.00	13540	20231109	-17.43	7460	20230102	49.87	13540	-17.43	20231109	7460	49.87	20230102	13540	-17.43	20231109	7460	49.87	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
35	20231124	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11160	620	2	5.88	7582674620	692503	36.76	10610	11200	10580	13700	7380	10540	10949.66	1.50	0	39842	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1088	66.83	2.28	12	7.10	167.00	4891.00	13540	20231109	-17.58	7460	20230102	49.60	13540	-17.58	20231109	7460	49.60	20230102	13540	-17.58	20231109	7460	49.60	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
36	20231124	140601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10960	420	2	3.98	5411390000	496664	26.37	10610	11100	10580	13700	7380	10540	10895.47	1.50	0	51739	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1068	65.63	2.24	12	5.09	167.00	4891.00	13540	20231109	-19.05	7460	20230102	46.92	13540	-19.05	20231109	7460	46.92	20230102	13540	-19.05	20231109	7460	46.92	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
37	20231124	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	360	2	3.42	4355628990	400208	21.25	10610	11100	10580	13700	7380	10540	10883.41	1.50	0	49587	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1063	65.27	2.23	12	4.11	167.00	4891.00	13540	20231109	-19.50	7460	20230102	46.11	13540	-19.50	20231109	7460	46.11	20230102	13540	-19.50	20231109	7460	46.11	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
38	20231124	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10980	440	2	4.17	3643734730	335518	17.81	10610	11070	10580	13700	7380	10540	10860.03	1.50	0	39606	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1070	65.75	2.24	12	3.44	167.00	4891.00	13540	20231109	-18.91	7460	20230102	47.18	13540	-18.91	20231109	7460	47.18	20230102	13540	-18.91	20231109	7460	47.18	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
39	20231124	110558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10870	330	2	3.13	3121088930	287779	15.28	10610	11040	10580	13700	7380	10540	10845.44	1.50	0	35109	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1060	65.09	2.22	12	2.95	167.00	4891.00	13540	20231109	-19.72	7460	20230102	45.71	13540	-19.72	20231109	7460	45.71	20230102	13540	-19.72	20231109	7460	45.71	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
40	20231124	100557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10910	370	2	3.51	1832050960	170024	9.03	10610	10980	10580	13700	7380	10540	10775.25	1.50	0	10466	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1064	65.33	2.23	12	1.74	167.00	4891.00	13540	20231109	-19.42	7460	20230102	46.25	13540	-19.42	20231109	7460	46.25	20230102	13540	-19.42	20231109	7460	46.25	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
41	20231124	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	170	2	1.61	382307540	35641	1.89	10610	10840	10580	13700	7380	10540	10726.62	1.50	0	-2591	11953	11246	10713	10006	9473	11600	10360	51	3160	500	7370	10	1	9748596	1044	64.13	2.19	12	0.37	167.00	4891.00	13540	20231109	-20.90	7460	20230102	43.57	13540	-20.90	20231109	7460	43.57	20230102	13540	-20.90	20231109	7460	43.57	20230102	7.96	N	059120	500	50 억		146068	N	N	0	N	00	N
42	20231123	160551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	130	2	1.25	20508282160	1877398	201.05	10390	11420	10180	13530	7290	10410	10924.17	1.98	0	-47037	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1028	63.11	2.15	12	19.26	167.00	4891.00	13540	20231109	-22.16	7460	20230102	41.29	13540	-22.16	20231109	7460	41.29	20230102	13540	-22.16	20231109	7460	41.29	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
43	20231123	150610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	40	2	0.38	20138497730	1842242	197.29	10390	11420	10180	13530	7290	10410	10931.74	1.98	0	-49545	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1019	62.57	2.14	12	18.90	167.00	4891.00	13540	20231109	-22.82	7460	20230102	40.08	13540	-22.82	20231109	7460	40.08	20230102	13540	-22.82	20231109	7460	40.08	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
44	20231123	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	190	2	1.83	19525357820	1783972	191.05	10390	11420	10180	13530	7290	10410	10945.11	1.98	0	-48898	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1033	63.47	2.17	12	18.30	167.00	4891.00	13540	20231109	-21.71	7460	20230102	42.09	13540	-21.71	20231109	7460	42.09	20230102	13540	-21.71	20231109	7460	42.09	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
45	20231123	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10660	250	2	2.40	19014435660	1735804	185.89	10390	11420	10180	13530	7290	10410	10954.50	1.98	0	-49256	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1039	63.83	2.18	12	17.81	167.00	4891.00	13540	20231109	-21.27	7460	20230102	42.90	13540	-21.27	20231109	7460	42.90	20230102	13540	-21.27	20231109	7460	42.90	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
46	20231123	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10740	330	2	3.17	18567897980	1694052	181.42	10390	11420	10180	13530	7290	10410	10960.90	1.98	0	-45577	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1047	64.31	2.20	12	17.38	167.00	4891.00	13540	20231109	-20.68	7460	20230102	43.97	13540	-20.68	20231109	7460	43.97	20230102	13540	-20.68	20231109	7460	43.97	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
47	20231123	110612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10730	320	2	3.07	16930887320	1542441	165.18	10390	11420	10180	13530	7290	10410	10976.97	1.98	0	-56816	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1046	64.25	2.19	12	15.82	167.00	4891.00	13540	20231109	-20.75	7460	20230102	43.83	13540	-20.75	20231109	7460	43.83	20230102	13540	-20.75	20231109	7460	43.83	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
48	20231123	100600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	790	2	7.59	4703177870	435941	46.69	10390	11250	10180	13530	7290	10410	10789.25	1.98	0	50648	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1092	67.07	2.29	12	4.47	167.00	4891.00	13540	20231109	-17.28	7460	20230102	50.13	13540	-17.28	20231109	7460	50.13	20230102	13540	-17.28	20231109	7460	50.13	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
49	20231123	090556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	-90	5	-0.86	331035760	32220	3.45	10390	10390	10180	13530	7290	10410	10270.85	1.98	0	-3809	11390	10900	10650	10160	9910	10775	10035	51	3120	500	7280	10	1	9748596	1006	61.80	2.11	12	0.33	167.00	4891.00	13540	20231109	-23.78	7460	20230102	38.34	13540	-23.78	20231109	7460	38.34	20230102	13540	-23.78	20231109	7460	38.34	20230102	8.04	N	059120	500	50 억		192829	N	N	0	N	00	N
50	20231122	160539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10410	-190	5	-1.79	9976770050	924812	243.55	10490	11140	10400	13780	7420	10600	10788.75	2.51	0	-52186	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1015	62.34	2.13	12	9.49	167.00	4891.00	13540	20231109	-23.12	7460	20230102	39.54	13540	-23.12	20231109	7460	39.54	20230102	13540	-23.12	20231109	7460	39.54	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
51	20231122	150549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	-150	5	-1.42	9708534370	899077	236.77	10490	11140	10400	13780	7420	10600	10798.53	2.51	0	-62547	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1019	62.57	2.14	12	9.22	167.00	4891.00	13540	20231109	-22.82	7460	20230102	40.08	13540	-22.82	20231109	7460	40.08	20230102	13540	-22.82	20231109	7460	40.08	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
52	20231122	140540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	30	2	0.28	9052650150	836484	220.28	10490	11140	10400	13780	7420	10600	10822.49	2.51	0	-70539	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1036	63.65	2.17	12	8.58	167.00	4891.00	13540	20231109	-21.49	7460	20230102	42.49	13540	-21.49	20231109	7460	42.49	20230102	13540	-21.49	20231109	7460	42.49	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
53	20231122	130600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	-60	5	-0.57	8731398630	806162	212.30	10490	11140	10400	13780	7420	10600	10831.07	2.51	0	-71100	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1028	63.11	2.15	12	8.27	167.00	4891.00	13540	20231109	-22.16	7460	20230102	41.29	13540	-22.16	20231109	7460	41.29	20230102	13540	-22.16	20231109	7460	41.29	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
54	20231122	120604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	-70	5	-0.66	8367207300	771486	203.17	10490	11140	10400	13780	7420	10600	10845.85	2.51	0	-64789	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1027	63.05	2.15	12	7.91	167.00	4891.00	13540	20231109	-22.23	7460	20230102	41.15	13540	-22.23	20231109	7460	41.15	20230102	13540	-22.23	20231109	7460	41.15	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
55	20231122	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10590	-10	5	-0.09	7670595490	705345	185.75	10490	11140	10400	13780	7420	10600	10875.30	2.51	0	-64578	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1032	63.41	2.17	12	7.24	167.00	4891.00	13540	20231109	-21.79	7460	20230102	41.96	13540	-21.79	20231109	7460	41.96	20230102	13540	-21.79	20231109	7460	41.96	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
56	20231122	100612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10940	340	2	3.21	4691153740	432121	113.80	10490	11050	10400	13780	7420	10600	10856.63	2.51	0	-37980	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1066	65.51	2.24	12	4.43	167.00	4891.00	13540	20231109	-19.20	7460	20230102	46.65	13540	-19.20	20231109	7460	46.65	20230102	13540	-19.20	20231109	7460	46.65	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
57	20231122	090542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	120	2	1.13	254410310	24075	6.34	10490	10770	10400	13780	7420	10600	10566.18	2.51	0	1400	11140	10870	10510	10240	9880	11005	10375	51	3180	500	7420	10	1	9748596	1045	64.19	2.19	12	0.25	167.00	4891.00	13540	20231109	-20.83	7460	20230102	43.70	13540	-20.83	20231109	7460	43.70	20230102	13540	-20.83	20231109	7460	43.70	20230102	8.26	N	059120	500	50 억		245077	N	N	0	N	00	N
58	20231121	160544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	100	2	0.95	3925094940	373466	86.84	10450	10780	10150	13650	7350	10500	10509.53	2.53	0	-3279	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1033	63.47	2.17	12	3.83	167.00	4891.00	13540	20231109	-21.71	7460	20230102	42.09	13540	-21.71	20231109	7460	42.09	20230102	13540	-21.71	20231109	7460	42.09	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
59	20231121	150545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10570	70	2	0.67	3626132850	345233	80.27	10450	10780	10150	13650	7350	10500	10503.44	2.53	0	-493	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1030	63.29	2.16	12	3.54	167.00	4891.00	13540	20231109	-21.94	7460	20230102	41.69	13540	-21.94	20231109	7460	41.69	20230102	13540	-21.94	20231109	7460	41.69	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
60	20231121	140540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	30	2	0.29	3269331940	311520	72.43	10450	10780	10150	13650	7350	10500	10494.77	2.53	0	-1722	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1027	63.05	2.15	12	3.20	167.00	4891.00	13540	20231109	-22.23	7460	20230102	41.15	13540	-22.23	20231109	7460	41.15	20230102	13540	-22.23	20231109	7460	41.15	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
61	20231121	130536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10520	20	2	0.19	2998166260	285687	66.43	10450	10780	10150	13650	7350	10500	10494.58	2.53	0	1251	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1026	62.99	2.15	12	2.93	167.00	4891.00	13540	20231109	-22.30	7460	20230102	41.02	13540	-22.30	20231109	7460	41.02	20230102	13540	-22.30	20231109	7460	41.02	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
62	20231121	120535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	30	2	0.29	2850877960	271666	63.17	10450	10780	10150	13650	7350	10500	10494.05	2.53	0	1918	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1027	63.05	2.15	12	2.79	167.00	4891.00	13540	20231109	-22.23	7460	20230102	41.15	13540	-22.23	20231109	7460	41.15	20230102	13540	-22.23	20231109	7460	41.15	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
63	20231121	110535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10760	260	2	2.48	2344000870	223834	52.04	10450	10780	10150	13650	7350	10500	10472.05	2.53	0	2817	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1049	64.43	2.20	12	2.30	167.00	4891.00	13540	20231109	-20.53	7460	20230102	44.24	13540	-20.53	20231109	7460	44.24	20230102	13540	-20.53	20231109	7460	44.24	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
64	20231121	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	80	2	0.76	1760807970	169135	39.33	10450	10700	10150	13650	7350	10500	10410.66	2.53	0	2233	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	1031	63.35	2.16	12	1.73	167.00	4891.00	13540	20231109	-21.86	7460	20230102	41.82	13540	-21.86	20231109	7460	41.82	20230102	13540	-21.86	20231109	7460	41.82	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
65	20231121	090529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-280	5	-2.67	457397800	44090	10.25	10450	10490	10170	13650	7350	10500	10374.13	2.53	0	-4197	11053	10776	10463	10186	9873	10915	10325	51	3150	500	7350	10	1	9748596	996	61.20	2.09	12	0.45	167.00	4891.00	13540	20231109	-24.52	7460	20230102	37.00	13540	-24.52	20231109	7460	37.00	20230102	13540	-24.52	20231109	7460	37.00	20230102	8.44	N	059120	500	50 억		246613	N	N	0	N	00	N
66	20231120	160533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10500	90	2	0.86	4409316750	416572	45.89	10380	10740	10150	13530	7290	10410	10585.60	1.52	0	98524	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1024	62.87	2.15	12	4.27	167.00	4891.00	13540	20231109	-22.45	7460	20230102	40.75	13540	-22.45	20231109	7460	40.75	20230102	13540	-22.45	20231109	7460	40.75	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
67	20231120	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10540	130	2	1.25	3971264720	374890	41.30	10380	10740	10150	13530	7290	10410	10593.30	1.52	0	81621	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1028	63.11	2.15	12	3.85	167.00	4891.00	13540	20231109	-22.16	7460	20230102	41.29	13540	-22.16	20231109	7460	41.29	20230102	13540	-22.16	20231109	7460	41.29	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
68	20231120	140535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10630	220	2	2.11	3586042690	338408	37.28	10380	10740	10150	13530	7290	10410	10596.98	1.52	0	68309	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1036	63.65	2.17	12	3.47	167.00	4891.00	13540	20231109	-21.49	7460	20230102	42.49	13540	-21.49	20231109	7460	42.49	20230102	13540	-21.49	20231109	7460	42.49	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
69	20231120	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10700	290	2	2.79	3234804230	305526	33.66	10380	10740	10150	13530	7290	10410	10587.84	1.52	0	61797	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1043	64.07	2.19	12	3.13	167.00	4891.00	13540	20231109	-20.97	7460	20230102	43.43	13540	-20.97	20231109	7460	43.43	20230102	13540	-20.97	20231109	7460	43.43	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
70	20231120	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10670	260	2	2.50	2930983730	277025	30.52	10380	10740	10150	13530	7290	10410	10580.41	1.52	0	53776	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1040	63.89	2.18	12	2.84	167.00	4891.00	13540	20231109	-21.20	7460	20230102	43.03	13540	-21.20	20231109	7460	43.03	20230102	13540	-21.20	20231109	7460	43.03	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
71	20231120	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	230	2	2.21	2555736830	241556	26.61	10380	10740	10150	13530	7290	10410	10580.53	1.52	0	41674	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1037	63.71	2.18	12	2.48	167.00	4891.00	13540	20231109	-21.42	7460	20230102	42.63	13540	-21.42	20231109	7460	42.63	20230102	13540	-21.42	20231109	7460	42.63	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
72	20231120	100530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10650	240	2	2.31	2113188930	199921	22.02	10380	10740	10150	13530	7290	10410	10570.37	1.52	0	31984	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1038	63.77	2.18	12	2.05	167.00	4891.00	13540	20231109	-21.34	7460	20230102	42.76	13540	-21.34	20231109	7460	42.76	20230102	13540	-21.34	20231109	7460	42.76	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
73	20231120	090536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10520	110	2	1.06	405661610	39203	4.32	10380	10520	10150	13530	7290	10410	10347.21	1.52	0	7633	11903	11156	10753	10006	9603	10955	9805	51	3120	500	7280	10	1	9748596	1026	62.99	2.15	12	0.40	167.00	4891.00	13540	20231109	-22.30	7460	20230102	41.02	13540	-22.30	20231109	7460	41.02	20230102	13540	-22.30	20231109	7460	41.02	20230102	8.57	N	059120	500	50 억		148390	N	N	0	N	00	N
74	20231117	160545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10410	-1100	5	-9.56	9501266100	890731	91.05	11500	11500	10350	14960	8060	11510	10665.85	2.23	0	-74513	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1015	62.34	2.13	12	9.14	167.00	4891.00	13540	20231109	-23.12	7460	20230102	39.54	13540	-23.12	20231109	7460	39.54	20230102	13540	-23.12	20231109	7460	39.54	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
75	20231117	150549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	-910	5	-7.91	8764779460	820286	83.85	11500	11500	10350	14960	8060	11510	10683.35	2.23	0	-95380	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1033	63.47	2.17	12	8.41	167.00	4891.00	13540	20231109	-21.71	7460	20230102	42.09	13540	-21.71	20231109	7460	42.09	20230102	13540	-21.71	20231109	7460	42.09	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
76	20231117	140547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	-980	5	-8.51	7995918850	747107	76.37	11500	11500	10350	14960	8060	11510	10700.70	2.23	0	-96029	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1027	63.05	2.15	12	7.66	167.00	4891.00	13540	20231109	-22.23	7460	20230102	41.15	13540	-22.23	20231109	7460	41.15	20230102	13540	-22.23	20231109	7460	41.15	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
77	20231117	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10610	-900	5	-7.82	7537721560	703836	71.95	11500	11500	10350	14960	8060	11510	10707.59	2.23	0	-94793	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1034	63.53	2.17	12	7.22	167.00	4891.00	13540	20231109	-21.64	7460	20230102	42.23	13540	-21.64	20231109	7460	42.23	20230102	13540	-21.64	20231109	7460	42.23	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
78	20231117	120547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10430	-1080	5	-9.38	6729213570	626621	64.05	11500	11500	10400	14960	8060	11510	10736.83	2.23	0	-88147	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1017	62.46	2.13	12	6.43	167.00	4891.00	13540	20231109	-22.97	7460	20230102	39.81	13540	-22.97	20231109	7460	39.81	20230102	13540	-22.97	20231109	7460	39.81	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
79	20231117	110548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10510	-1000	5	-8.69	6262886750	582091	59.50	11500	11500	10400	14960	8060	11510	10757.14	2.23	0	-82474	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1025	62.93	2.15	12	5.97	167.00	4891.00	13540	20231109	-22.38	7460	20230102	40.88	13540	-22.38	20231109	7460	40.88	20230102	13540	-22.38	20231109	7460	40.88	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
80	20231117	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10550	-960	5	-8.34	4785178360	441166	45.10	11500	11500	10470	14960	8060	11510	10844.15	2.23	0	-59760	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1028	63.17	2.16	12	4.53	167.00	4891.00	13540	20231109	-22.08	7460	20230102	41.42	13540	-22.08	20231109	7460	41.42	20230102	13540	-22.08	20231109	7460	41.42	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
81	20231117	090548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11250	-260	5	-2.26	536426780	47294	4.83	11500	11500	11230	14960	8060	11510	11336.26	2.23	0	-9378	12030	11770	11440	11180	10850	11805	11215	51	3450	500	8050	10	1	9748596	1097	67.37	2.30	12	0.49	167.00	4891.00	13540	20231109	-16.91	7460	20230102	50.80	13540	-16.91	20231109	7460	50.80	20230102	13540	-16.91	20231109	7460	50.80	20230102	7.88	N	059120	500	50 억		216971	N	N	0	N	00	N
82	20231116	160544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11430	-50	5	-0.44	10591318540	927818	49.00	11510	11700	11110	14920	8040	11480	11414.79	1.97	0	27038	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1114	68.44	2.34	12	9.52	167.00	4891.00	13540	20231109	-15.58	7460	20230102	53.22	13540	-15.58	20231109	7460	53.22	20230102	13540	-15.58	20231109	7460	53.22	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
83	20231116	150544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11610	130	2	1.13	8973255750	786825	41.55	11510	11700	11110	14920	8040	11480	11403.68	1.97	0	38264	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1132	69.52	2.37	12	8.07	167.00	4891.00	13540	20231109	-14.25	7460	20230102	55.63	13540	-14.25	20231109	7460	55.63	20230102	13540	-14.25	20231109	7460	55.63	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
84	20231116	140527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11200	-280	5	-2.44	6504234820	570783	30.14	11510	11700	11170	14920	8040	11480	11394.20	1.97	0	35068	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1092	67.07	2.29	12	5.86	167.00	4891.00	13540	20231109	-17.28	7460	20230102	50.13	13540	-17.28	20231109	7460	50.13	20230102	13540	-17.28	20231109	7460	50.13	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
85	20231116	130543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11220	-260	5	-2.26	5753118640	503744	26.60	11510	11700	11210	14920	8040	11480	11419.85	1.97	0	24241	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1094	67.19	2.29	12	5.17	167.00	4891.00	13540	20231109	-17.13	7460	20230102	50.40	13540	-17.13	20231109	7460	50.40	20230102	13540	-17.13	20231109	7460	50.40	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
86	20231116	120546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-180	5	-1.57	5222262370	456609	24.11	11510	11700	11210	14920	8040	11480	11436.36	1.97	0	12771	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1102	67.66	2.31	12	4.68	167.00	4891.00	13540	20231109	-16.54	7460	20230102	51.47	13540	-16.54	20231109	7460	51.47	20230102	13540	-16.54	20231109	7460	51.47	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
87	20231116	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11310	-170	5	-1.48	4659654130	406883	21.49	11510	11700	11210	14920	8040	11480	11451.57	1.97	0	-7923	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1103	67.72	2.31	12	4.17	167.00	4891.00	13540	20231109	-16.47	7460	20230102	51.61	13540	-16.47	20231109	7460	51.61	20230102	13540	-16.47	20231109	7460	51.61	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
88	20231116	100543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11500	20	2	0.17	831879650	72572	3.83	11510	11510	11320	14920	8040	11480	11460.91	1.97	0	-8624	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1121	68.86	2.35	12	0.74	167.00	4891.00	13540	20231109	-15.07	7460	20230102	54.16	13540	-15.07	20231109	7460	54.16	20230102	13540	-15.07	20231109	7460	54.16	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
89	20231116	090542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11480	0	3	0.00	0	0	0.00	0	0	0	14920	8040	11480	0.00	1.97	0	0	12153	11816	11463	11126	10773	11985	11295	51	3440	500	8030	10	1	9748596	1119	68.74	2.35	12	0.00	167.00	4891.00	13540	20231109	-15.21	7460	20230102	53.89	13540	-15.21	20231109	7460	53.89	20230102	13540	-15.21	20231109	7460	53.89	20230102	7.64	N	059120	500	50 억		192241	N	N	0	N	00	N
90	20231115	160509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11480	180	2	1.59	21449329720	1858803	188.02	11380	11800	11110	14690	7910	11300	11540.28	1.64	0	34773	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1119	68.74	2.35	12	19.07	167.00	4891.00	13540	20231109	-15.21	7460	20230102	53.89	13540	-15.21	20231109	7460	53.89	20230102	13540	-15.21	20231109	7460	53.89	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
91	20231115	150550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11430	130	2	1.15	20344641800	1762585	178.29	11380	11800	11110	14690	7910	11300	11543.32	1.64	0	33818	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1114	68.44	2.34	12	18.08	167.00	4891.00	13540	20231109	-15.58	7460	20230102	53.22	13540	-15.58	20231109	7460	53.22	20230102	13540	-15.58	20231109	7460	53.22	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
92	20231115	140548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	0	3	0.00	19012496760	1645749	166.47	11380	11800	11110	14690	7910	11300	11553.40	1.64	0	7363	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1102	67.66	2.31	12	16.88	167.00	4891.00	13540	20231109	-16.54	7460	20230102	51.47	13540	-16.54	20231109	7460	51.47	20230102	13540	-16.54	20231109	7460	51.47	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
93	20231115	130551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	270	2	2.39	15351996210	1324168	133.94	11380	11800	11130	14690	7910	11300	11595.02	1.64	0	-1126	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1128	69.28	2.37	12	13.58	167.00	4891.00	13540	20231109	-14.55	7460	20230102	55.09	13540	-14.55	20231109	7460	55.09	20230102	13540	-14.55	20231109	7460	55.09	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
94	20231115	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	270	2	2.39	14742082790	1271543	128.62	11380	11800	11130	14690	7910	11300	11595.23	1.64	0	-19215	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1128	69.28	2.37	12	13.04	167.00	4891.00	13540	20231109	-14.55	7460	20230102	55.09	13540	-14.55	20231109	7460	55.09	20230102	13540	-14.55	20231109	7460	55.09	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
95	20231115	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	270	2	2.39	14099985300	1216093	123.01	11380	11800	11130	14690	7910	11300	11595.94	1.64	0	-31769	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1128	69.28	2.37	12	12.47	167.00	4891.00	13540	20231109	-14.55	7460	20230102	55.09	13540	-14.55	20231109	7460	55.09	20230102	13540	-14.55	20231109	7460	55.09	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
96	20231115	100553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11620	320	2	2.83	11679174190	1007719	101.93	11380	11800	11130	14690	7910	11300	11591.43	1.64	0	-47782	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1133	69.58	2.38	12	10.34	167.00	4891.00	13540	20231109	-14.18	7460	20230102	55.76	13540	-14.18	20231109	7460	55.76	20230102	13540	-14.18	20231109	7460	55.76	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
97	20231115	090547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	0	3	0.00	1198117840	106012	10.72	11380	11380	11130	14690	7910	11300	11301.82	1.64	0	-16613	11760	11530	11380	11150	11000	11455	11075	51	3390	500	7910	10	1	9748596	1102	67.66	2.31	12	1.09	167.00	4891.00	13540	20231109	-16.54	7460	20230102	51.47	13540	-16.54	20231109	7460	51.47	20230102	13540	-16.54	20231109	7460	51.47	20230102	7.18	N	059120	500	50 억		159416	N	N	0	N	00	N
98	20231114	160541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11300	-170	5	-1.48	10936811110	957723	58.69	11380	11610	11230	14910	8030	11470	11419.96	1.46	0	14625	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1102	67.66	2.31	12	9.82	167.00	4891.00	13540	20231109	-16.54	7460	20230102	51.47	13540	-16.54	20231109	7460	51.47	20230102	13540	-16.54	20231109	7460	51.47	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
99	20231114	150542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11280	-190	5	-1.66	9962190280	871303	53.39	11380	11610	11260	14910	8030	11470	11433.65	1.46	0	9419	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1100	67.54	2.31	12	8.94	167.00	4891.00	13540	20231109	-16.69	7460	20230102	51.21	13540	-16.69	20231109	7460	51.21	20230102	13540	-16.69	20231109	7460	51.21	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
100	20231114	140541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11410	-60	5	-0.52	8844784590	772750	47.35	11380	11610	11260	14910	8030	11470	11445.84	1.46	0	9098	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1112	68.32	2.33	12	7.93	167.00	4891.00	13540	20231109	-15.73	7460	20230102	52.95	13540	-15.73	20231109	7460	52.95	20230102	13540	-15.73	20231109	7460	52.95	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
101	20231114	130543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11430	-40	5	-0.35	8167551480	713232	43.71	11380	11610	11260	14910	8030	11470	11451.45	1.46	0	12089	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1114	68.44	2.34	12	7.32	167.00	4891.00	13540	20231109	-15.58	7460	20230102	53.22	13540	-15.58	20231109	7460	53.22	20230102	13540	-15.58	20231109	7460	53.22	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
102	20231114	120544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11420	-50	5	-0.44	6857544590	599119	36.71	11380	11610	11260	14910	8030	11470	11446.03	1.46	0	28418	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1113	68.38	2.33	12	6.15	167.00	4891.00	13540	20231109	-15.66	7460	20230102	53.08	13540	-15.66	20231109	7460	53.08	20230102	13540	-15.66	20231109	7460	53.08	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
103	20231114	110550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	-90	5	-0.78	6174672440	539060	33.03	11380	11610	11260	14910	8030	11470	11454.50	1.46	0	21853	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1109	68.14	2.33	12	5.53	167.00	4891.00	13540	20231109	-15.95	7460	20230102	52.55	13540	-15.95	20231109	7460	52.55	20230102	13540	-15.95	20231109	7460	52.55	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
104	20231114	100544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11440	-30	5	-0.26	4477492920	389825	23.89	11380	11610	11350	14910	8030	11470	11485.93	1.46	0	5906	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1115	68.50	2.34	12	4.00	167.00	4891.00	13540	20231109	-15.51	7460	20230102	53.35	13540	-15.51	20231109	7460	53.35	20230102	13540	-15.51	20231109	7460	53.35	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
105	20231114	090538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11490	20	2	0.17	1300432540	113736	6.97	11380	11550	11350	14910	8030	11470	11433.62	1.46	0	-2224	12696	12082	11656	11042	10616	11870	10830	51	3440	500	8020	10	1	9748596	1120	68.80	2.35	12	1.17	167.00	4891.00	13540	20231109	-15.14	7460	20230102	54.02	13540	-15.14	20231109	7460	54.02	20230102	13540	-15.14	20231109	7460	54.02	20230102	7.03	N	059120	500	50 억		142475	N	N	0	N	00	N
106	20231113	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11470	-970	5	-7.80	18310039540	1570327	49.03	12160	12270	11230	16170	8710	12440	11660.18	1.15	0	25952	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1118	68.68	2.35	12	16.11	167.00	4891.00	13540	20231109	-15.29	7460	20230102	53.75	13540	-15.29	20231109	7460	53.75	20230102	13540	-15.29	20231109	7460	53.75	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
107	20231113	150534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11260	-1180	5	-9.49	16598309060	1420905	44.36	12160	12270	11250	16170	8710	12440	11681.43	1.15	0	26380	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1098	67.43	2.30	12	14.58	167.00	4891.00	13540	20231109	-16.84	7460	20230102	50.94	13540	-16.84	20231109	7460	50.94	20230102	13540	-16.84	20231109	7460	50.94	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
108	20231113	140532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11380	-1060	5	-8.52	14635044840	1248327	38.98	12160	12270	11330	16170	8710	12440	11723.65	1.15	0	14374	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1109	68.14	2.33	12	12.81	167.00	4891.00	13540	20231109	-15.95	7460	20230102	52.55	13540	-15.95	20231109	7460	52.55	20230102	13540	-15.95	20231109	7460	52.55	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
109	20231113	130531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11410	-1030	5	-8.28	13739233870	1169766	36.52	12160	12270	11340	16170	8710	12440	11745.20	1.15	0	11924	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1112	68.32	2.33	12	12.00	167.00	4891.00	13540	20231109	-15.73	7460	20230102	52.95	13540	-15.73	20231109	7460	52.95	20230102	13540	-15.73	20231109	7460	52.95	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
110	20231113	120531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11450	-990	5	-7.96	12629816770	1072739	33.49	12160	12270	11340	16170	8710	12440	11773.35	1.15	0	11470	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1116	68.56	2.34	12	11.00	167.00	4891.00	13540	20231109	-15.44	7460	20230102	53.49	13540	-15.44	20231109	7460	53.49	20230102	13540	-15.44	20231109	7460	53.49	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
111	20231113	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	-840	5	-6.75	9518021610	801376	25.02	12160	12270	11600	16170	8710	12440	11877.00	1.15	0	-13909	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1131	69.46	2.37	12	8.22	167.00	4891.00	13540	20231109	-14.33	7460	20230102	55.50	13540	-14.33	20231109	7460	55.50	20230102	13540	-14.33	20231109	7460	55.50	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
112	20231113	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11630	-810	5	-6.51	7662260440	642465	20.06	12160	12270	11610	16170	8710	12440	11926.24	1.15	0	272	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1134	69.64	2.38	12	6.59	167.00	4891.00	13540	20231109	-14.11	7460	20230102	55.90	13540	-14.11	20231109	7460	55.90	20230102	13540	-14.11	20231109	7460	55.90	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
113	20231113	090533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11910	-530	5	-4.26	2724236520	227479	7.10	12160	12270	11660	16170	8710	12440	11975.50	1.15	0	-31253	13126	12782	12466	12122	11806	12955	12295	51	3730	500	8700	10	1	9748596	1161	71.32	2.44	12	2.33	167.00	4891.00	13540	20231109	-12.04	7460	20230102	59.65	13540	-12.04	20231109	7460	59.65	20230102	13540	-12.04	20231109	7460	59.65	20230102	4.66	N	059120	500	50 억		111930	N	N	0	N	00	N
114	20231110	160549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12440	10	2	0.08	38683853170	3098856	17.20	12360	12810	12150	16150	8710	12430	12483.33	1.10	0	-5869	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1213	74.49	2.54	12	31.79	167.00	4891.00	13540	20231109	-8.12	7460	20230102	66.76	13540	-8.12	20231109	7460	66.76	20230102	13540	-8.12	20231109	7460	66.76	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
115	20231110	150541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12400	-30	5	-0.24	36474995100	2921386	16.21	12360	12810	12150	16150	8710	12430	12485.52	1.10	0	7597	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1209	74.25	2.54	12	29.97	167.00	4891.00	13540	20231109	-8.42	7460	20230102	66.22	13540	-8.42	20231109	7460	66.22	20230102	13540	-8.42	20231109	7460	66.22	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
116	20231110	140536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12430	0	3	0.00	33807217140	2706632	15.02	12360	12810	12150	16150	8710	12430	12490.52	1.10	0	-2234	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1212	74.43	2.54	12	27.76	167.00	4891.00	13540	20231109	-8.20	7460	20230102	66.62	13540	-8.20	20231109	7460	66.62	20230102	13540	-8.20	20231109	7460	66.62	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
117	20231110	130537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12370	-60	5	-0.48	29893314320	2392984	13.28	12360	12810	12150	16150	8710	12430	12492.07	1.10	0	-24000	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1206	74.07	2.53	12	24.55	167.00	4891.00	13540	20231109	-8.64	7460	20230102	65.82	13540	-8.64	20231109	7460	65.82	20230102	13540	-8.64	20231109	7460	65.82	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
118	20231110	120538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12490	60	2	0.48	27791659750	2224099	12.34	12360	12810	12150	16150	8710	12430	12495.70	1.10	0	-32823	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1218	74.79	2.55	12	22.81	167.00	4891.00	13540	20231109	-7.75	7460	20230102	67.43	13540	-7.75	20231109	7460	67.43	20230102	13540	-7.75	20231109	7460	67.43	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
119	20231110	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12370	-60	5	-0.48	15844583140	1278556	7.10	12360	12650	12150	16150	8710	12430	12392.55	1.10	0	-28672	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1206	74.07	2.53	12	13.12	167.00	4891.00	13540	20231109	-8.64	7460	20230102	65.82	13540	-8.64	20231109	7460	65.82	20230102	13540	-8.64	20231109	7460	65.82	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
120	20231110	100537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12460	30	2	0.24	12172511670	982490	5.45	12360	12650	12150	16150	8710	12430	12389.44	1.10	0	-21588	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1215	74.61	2.55	12	10.08	167.00	4891.00	13540	20231109	-7.98	7460	20230102	67.02	13540	-7.98	20231109	7460	67.02	20230102	13540	-7.98	20231109	7460	67.02	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
121	20231110	090527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12360	-70	5	-0.56	2538825550	205452	1.14	12360	12480	12260	16150	8710	12430	12357.16	1.10	0	-4855	14730	13580	12390	11240	10050	14155	11815	51	3720	500	8700	10	1	9748596	1205	74.01	2.53	12	2.11	167.00	4891.00	13540	20231109	-8.71	7460	20230102	65.68	13540	-8.71	20231109	7460	65.68	20230102	13540	-8.71	20231109	7460	65.68	20230102	6.61	N	059120	500	50 억		107590	N	N	0	N	00	N
122	20231109	160522	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12430	1400	2	12.69	224307104490	17910127	662.97	11420	13540	11200	14330	7730	11030	12524.11	2.18	0	-112926	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1212	74.43	2.54	12	183.72	167.00	4891.00	13540	20231109	-8.20	7460	20230102	66.62	13540	-8.20	20231109	7460	66.62	20230102	13540	-8.20	20231109	7460	66.62	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
123	20231109	150524	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12500	1470	2	13.33	218029195990	17403880	644.23	11420	13540	11200	14330	7730	11030	12527.63	2.18	0	-78863	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1219	74.85	2.56	12	178.53	167.00	4891.00	13540	20231109	-7.68	7460	20230102	67.56	13540	-7.68	20231109	7460	67.56	20230102	13540	-7.68	20231109	7460	67.56	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
124	20231109	140523	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12470	1440	2	13.06	199721208410	15930160	589.68	11420	13540	11200	14330	7730	11030	12537.31	2.18	0	-129112	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1216	74.67	2.55	12	163.41	167.00	4891.00	13540	20231109	-7.90	7460	20230102	67.16	13540	-7.90	20231109	7460	67.16	20230102	13540	-7.90	20231109	7460	67.16	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
125	20231109	130524	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12480	1450	2	13.15	188428014900	15025358	556.18	11420	13540	11200	14330	7730	11030	12540.67	2.18	0	-116154	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1217	74.73	2.55	12	154.13	167.00	4891.00	13540	20231109	-7.83	7460	20230102	67.29	13540	-7.83	20231109	7460	67.29	20230102	13540	-7.83	20231109	7460	67.29	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
126	20231109	120526	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12850	1820	2	16.50	168264869970	13465850	498.46	11420	13540	11200	14330	7730	11030	12495.68	2.18	0	-106249	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1253	76.95	2.63	12	138.13	167.00	4891.00	13540	20231109	-5.10	7460	20230102	72.25	13540	-5.10	20231109	7460	72.25	20230102	13540	-5.10	20231109	7460	72.25	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
127	20231109	110525	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	12550	1520	2	13.78	155153314590	12439355	460.46	11420	13540	11200	14330	7730	11030	12472.79	2.18	0	-103817	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1223	75.15	2.57	12	127.60	167.00	4891.00	13540	20231109	-7.31	7460	20230102	68.23	13540	-7.31	20231109	7460	68.23	20230102	13540	-7.31	20231109	7460	68.23	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
128	20231109	100521	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13390	2360	2	21.40	125320149990	10139337	375.32	11420	13540	11200	14330	7730	11030	12359.81	2.18	0	-90285	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1305	80.18	2.74	12	104.01	167.00	4891.00	13540	20231109	-1.11	7460	20230102	79.49	13540	-1.11	20231109	7460	79.49	20230102	13540	-1.11	20231109	7460	79.49	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
129	20231109	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11360	330	2	2.99	16940257470	1470830	54.44	11420	11840	11210	14330	7730	11030	11517.50	2.18	0	-12623	12750	11890	10170	9310	7590	12320	9740	51	3300	500	7720	10	1	9748596	1107	68.02	2.32	12	15.09	167.00	4891.00	13340	20230908	-14.84	7460	20230102	52.28	13340	-14.84	20230908	7460	52.28	20230102	13340	-14.84	20230908	7460	52.28	20230102	6.63	N	059120	500	50 억		212201	N	N	0	N	00	N
130	20231108	160519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11030	2540	1	29.92	26655461280	2700123	2911.47	8490	11030	8450	11030	5950	8490	9871.72	3.11	0	-81035	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	1075	66.05	2.26	12	27.70	167.00	4891.00	13340	20230908	-17.32	7460	20230102	47.86	13340	-17.32	20230908	7460	47.86	20230102	13340	-17.32	20230908	7460	47.86	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
131	20231108	150521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11030	2540	1	29.92	26590560760	2694239	2905.12	8490	11030	8450	11030	5950	8490	9869.41	3.11	0	-81035	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	1075	66.05	2.26	12	27.64	167.00	4891.00	13340	20230908	-17.32	7460	20230102	47.86	13340	-17.32	20230908	7460	47.86	20230102	13340	-17.32	20230908	7460	47.86	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
132	20231108	140519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11030	2540	1	29.92	25856602500	2627697	2833.37	8490	11030	8450	11030	5950	8490	9840.02	3.11	0	-81034	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	1075	66.05	2.26	12	26.95	167.00	4891.00	13340	20230908	-17.32	7460	20230102	47.86	13340	-17.32	20230908	7460	47.86	20230102	13340	-17.32	20230908	7460	47.86	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
133	20231108	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	460	2	5.42	1490671850	169714	183.00	8490	9050	8450	11030	5950	8490	8783.43	3.11	0	-12273	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	872	53.59	1.83	12	1.74	167.00	4891.00	13340	20230908	-32.91	7460	20230102	19.97	13340	-32.91	20230908	7460	19.97	20230102	13340	-32.91	20230908	7460	19.97	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
134	20231108	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	20	2	0.24	214528770	25199	27.17	8490	8610	8450	11030	5950	8490	8513.38	3.11	0	-1214	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	830	50.96	1.74	12	0.26	167.00	4891.00	13340	20230908	-36.21	7460	20230102	14.08	13340	-36.21	20230908	7460	14.08	20230102	13340	-36.21	20230908	7460	14.08	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
135	20231108	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	10	2	0.12	189805500	22287	24.03	8490	8610	8450	11030	5950	8490	8516.42	3.11	0	-1801	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	829	50.90	1.74	12	0.23	167.00	4891.00	13340	20230908	-36.28	7460	20230102	13.94	13340	-36.28	20230908	7460	13.94	20230102	13340	-36.28	20230908	7460	13.94	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
136	20231108	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	-20	5	-0.24	126053040	14774	15.93	8490	8610	8470	11030	5950	8490	8532.09	3.11	0	-910	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	826	50.72	1.73	12	0.15	167.00	4891.00	13340	20230908	-36.51	7460	20230102	13.54	13340	-36.51	20230908	7460	13.54	20230102	13340	-36.51	20230908	7460	13.54	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
137	20231108	090517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	100	2	1.18	16170060	1891	2.04	8490	8600	8490	11030	5950	8490	8551.06	3.11	0	715	8823	8656	8503	8336	8183	8580	8260	51	2540	500	5940	10	1	9748596	837	51.44	1.76	12	0.02	167.00	4891.00	13340	20230908	-35.61	7460	20230102	15.15	13340	-35.61	20230908	7460	15.15	20230102	13340	-35.61	20230908	7460	15.15	20230102	6.55	N	059120	500	50 억		303108	N	N	0	N	00	N
138	20231107	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-180	5	-2.08	784082920	92298	69.42	8670	8670	8350	11270	6070	8670	8495.12	3.10	0	2095	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	828	50.84	1.74	12	0.95	167.00	4891.00	13340	20230908	-36.36	7460	20230102	13.81	13340	-36.36	20230908	7460	13.81	20230102	13340	-36.36	20230908	7460	13.81	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
139	20231107	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-180	5	-2.08	767031740	90292	67.91	8670	8670	8350	11270	6070	8670	8495.01	3.10	0	1597	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	828	50.84	1.74	12	0.93	167.00	4891.00	13340	20230908	-36.36	7460	20230102	13.81	13340	-36.36	20230908	7460	13.81	20230102	13340	-36.36	20230908	7460	13.81	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
140	20231107	140523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-180	5	-2.08	662367740	77917	58.60	8670	8670	8350	11270	6070	8670	8500.94	3.10	0	250	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	828	50.84	1.74	12	0.80	167.00	4891.00	13340	20230908	-36.36	7460	20230102	13.81	13340	-36.36	20230908	7460	13.81	20230102	13340	-36.36	20230908	7460	13.81	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
141	20231107	130521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8420	-250	5	-2.88	639866740	75253	56.60	8670	8670	8350	11270	6070	8670	8502.87	3.10	0	494	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	821	50.42	1.72	12	0.77	167.00	4891.00	13340	20230908	-36.88	7460	20230102	12.87	13340	-36.88	20230908	7460	12.87	20230102	13340	-36.88	20230908	7460	12.87	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
142	20231107	120518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	-290	5	-3.34	592040160	69548	52.31	8670	8670	8380	11270	6070	8670	8512.68	3.10	0	1039	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	817	50.18	1.71	12	0.71	167.00	4891.00	13340	20230908	-37.18	7460	20230102	12.33	13340	-37.18	20230908	7460	12.33	20230102	13340	-37.18	20230908	7460	12.33	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
143	20231107	110519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	-70	5	-0.81	394375150	46164	34.72	8670	8670	8460	11270	6070	8670	8542.92	3.10	0	11043	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	838	51.50	1.76	12	0.47	167.00	4891.00	13340	20230908	-35.53	7460	20230102	15.28	13340	-35.53	20230908	7460	15.28	20230102	13340	-35.53	20230908	7460	15.28	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
144	20231107	100525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-160	5	-1.85	279375770	32691	24.59	8670	8670	8470	11270	6070	8670	8545.95	3.10	0	6602	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	830	50.96	1.74	12	0.34	167.00	4891.00	13340	20230908	-36.21	7460	20230102	14.08	13340	-36.21	20230908	7460	14.08	20230102	13340	-36.21	20230908	7460	14.08	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
145	20231107	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	-200	5	-2.31	91475310	10696	8.04	8670	8670	8470	11270	6070	8670	8552.29	3.10	0	-7097	8870	8770	8570	8470	8270	8820	8520	51	2600	500	6060	10	1	9748596	826	50.72	1.73	12	0.11	167.00	4891.00	13340	20230908	-36.51	7460	20230102	13.54	13340	-36.51	20230908	7460	13.54	20230102	13340	-36.51	20230908	7460	13.54	20230102	6.63	N	059120	500	50 억		302039	N	N	0	N	00	N
146	20231106	160507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	180	2	2.12	1112510950	130175	99.61	8560	8670	8370	11030	5950	8490	8545.94	2.96	0	13077	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	845	51.92	1.77	12	1.34	167.00	4891.00	13340	20230908	-35.01	7460	20230102	16.22	13340	-35.01	20230908	7460	16.22	20230102	13340	-35.01	20230908	7460	16.22	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
147	20231106	150510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	150	2	1.77	1010286830	118361	90.57	8560	8650	8370	11030	5950	8490	8535.66	2.96	0	12914	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	842	51.74	1.77	12	1.21	167.00	4891.00	13340	20230908	-35.23	7460	20230102	15.82	13340	-35.23	20230908	7460	15.82	20230102	13340	-35.23	20230908	7460	15.82	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
148	20231106	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	30	2	0.35	815392900	95657	73.20	8560	8640	8370	11030	5950	8490	8524.15	2.96	0	4813	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	831	51.02	1.74	12	0.98	167.00	4891.00	13340	20230908	-36.13	7460	20230102	14.21	13340	-36.13	20230908	7460	14.21	20230102	13340	-36.13	20230908	7460	14.21	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
149	20231106	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	60	2	0.71	718265470	84285	64.50	8560	8640	8370	11030	5950	8490	8521.88	2.96	0	1897	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	834	51.20	1.75	12	0.86	167.00	4891.00	13340	20230908	-35.91	7460	20230102	14.61	13340	-35.91	20230908	7460	14.61	20230102	13340	-35.91	20230908	7460	14.61	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
150	20231106	120511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	90	2	1.06	677404570	79510	60.84	8560	8640	8370	11030	5950	8490	8519.76	2.96	0	1390	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	836	51.38	1.75	12	0.82	167.00	4891.00	13340	20230908	-35.68	7460	20230102	15.01	13340	-35.68	20230908	7460	15.01	20230102	13340	-35.68	20230908	7460	15.01	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
151	20231106	110511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	50	2	0.59	562338210	66031	50.53	8560	8640	8370	11030	5950	8490	8516.29	2.96	0	-4806	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	833	51.14	1.75	12	0.68	167.00	4891.00	13340	20230908	-35.98	7460	20230102	14.48	13340	-35.98	20230908	7460	14.48	20230102	13340	-35.98	20230908	7460	14.48	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
152	20231106	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	-10	5	-0.12	409100180	47996	36.73	8560	8640	8370	11030	5950	8490	8523.66	2.96	0	-10838	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	827	50.78	1.73	12	0.49	167.00	4891.00	13340	20230908	-36.43	7460	20230102	13.67	13340	-36.43	20230908	7460	13.67	20230102	13340	-36.43	20230908	7460	13.67	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
153	20231106	090511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-30	5	-0.35	168285500	19705	15.08	8560	8600	8460	11030	5950	8490	8540.36	2.96	0	-9644	8756	8622	8426	8292	8096	8525	8195	51	2540	500	5940	10	1	9748596	825	50.66	1.73	12	0.20	167.00	4891.00	13340	20230908	-36.58	7460	20230102	13.40	13340	-36.58	20230908	7460	13.40	20230102	13340	-36.58	20230908	7460	13.40	20230102	6.62	N	059120	500	50 억		288958	N	N	0	N	00	N
154	20231103	160504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	40	2	0.47	1092423370	129903	84.54	8560	8560	8230	10980	5920	8450	8408.95	3.03	0	-6708	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	828	50.84	1.74	12	1.33	167.00	4891.00	13340	20230908	-36.36	7460	20230102	13.81	13340	-36.36	20230908	7460	13.81	20230102	13340	-36.36	20230908	7460	13.81	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
155	20231103	150503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	50	2	0.59	1020280460	121404	79.01	8560	8560	8230	10980	5920	8450	8404.01	3.03	0	-8932	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	829	50.90	1.74	12	1.25	167.00	4891.00	13340	20230908	-36.28	7460	20230102	13.94	13340	-36.28	20230908	7460	13.94	20230102	13340	-36.28	20230908	7460	13.94	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
156	20231103	140503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	30	2	0.36	952025540	113342	73.76	8560	8560	8230	10980	5920	8450	8399.58	3.03	0	-11751	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	827	50.78	1.73	12	1.16	167.00	4891.00	13340	20230908	-36.43	7460	20230102	13.67	13340	-36.43	20230908	7460	13.67	20230102	13340	-36.43	20230908	7460	13.67	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
157	20231103	130503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8420	-30	5	-0.36	861832310	102640	66.80	8560	8560	8230	10980	5920	8450	8396.65	3.03	0	-16194	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	821	50.42	1.72	12	1.05	167.00	4891.00	13340	20230908	-36.88	7460	20230102	12.87	13340	-36.88	20230908	7460	12.87	20230102	13340	-36.88	20230908	7460	12.87	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
158	20231103	120503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	0	3	0.00	802890360	95656	62.25	8560	8560	8230	10980	5920	8450	8393.52	3.03	0	-17480	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	824	50.60	1.73	12	0.98	167.00	4891.00	13340	20230908	-36.66	7460	20230102	13.27	13340	-36.66	20230908	7460	13.27	20230102	13340	-36.66	20230908	7460	13.27	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
159	20231103	110506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	30	2	0.36	714140780	85208	55.45	8560	8560	8230	10980	5920	8450	8381.15	3.03	0	-16171	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	827	50.78	1.73	12	0.87	167.00	4891.00	13340	20230908	-36.43	7460	20230102	13.67	13340	-36.43	20230908	7460	13.67	20230102	13340	-36.43	20230908	7460	13.67	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
160	20231103	100459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	-80	5	-0.95	597229240	71331	46.42	8560	8560	8230	10980	5920	8450	8372.65	3.03	0	-17274	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	816	50.12	1.71	12	0.73	167.00	4891.00	13340	20230908	-37.26	7460	20230102	12.20	13340	-37.26	20230908	7460	12.20	20230102	13340	-37.26	20230908	7460	12.20	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
161	20231103	090458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	-40	5	-0.47	166893580	19681	12.81	8560	8560	8380	10980	5920	8450	8479.94	3.03	0	-11170	8796	8622	8396	8222	7996	8710	8310	51	2530	500	5910	10	1	9748596	820	50.36	1.72	12	0.20	167.00	4891.00	13340	20230908	-36.96	7460	20230102	12.73	13340	-36.96	20230908	7460	12.73	20230102	13340	-36.96	20230908	7460	12.73	20230102	6.75	N	059120	500	50 억		295867	N	N	0	N	00	N
162	20231102	160500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	320	2	3.94	1282180750	152589	178.46	8170	8570	8170	10560	5700	8130	8402.35	3.03	0	-3749	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	824	50.60	1.73	12	1.57	167.00	4891.00	13340	20230908	-36.66	7460	20230102	13.27	13340	-36.66	20230908	7460	13.27	20230102	13340	-36.66	20230908	7460	13.27	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
163	20231102	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	320	2	3.94	1187374820	141353	165.32	8170	8570	8170	10560	5700	8130	8400.07	3.03	0	-1769	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	824	50.60	1.73	12	1.45	167.00	4891.00	13340	20230908	-36.66	7460	20230102	13.27	13340	-36.66	20230908	7460	13.27	20230102	13340	-36.66	20230908	7460	13.27	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
164	20231102	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	250	2	3.08	576902390	69220	80.96	8170	8440	8170	10560	5700	8130	8334.33	3.03	0	2984	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	817	50.18	1.71	12	0.71	167.00	4891.00	13340	20230908	-37.18	7460	20230102	12.33	13340	-37.18	20230908	7460	12.33	20230102	13340	-37.18	20230908	7460	12.33	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
165	20231102	130500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	240	2	2.95	530561090	63686	74.49	8170	8440	8170	10560	5700	8130	8330.89	3.03	0	2693	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	816	50.12	1.71	12	0.65	167.00	4891.00	13340	20230908	-37.26	7460	20230102	12.20	13340	-37.26	20230908	7460	12.20	20230102	13340	-37.26	20230908	7460	12.20	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
166	20231102	120457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	230	2	2.83	482893040	57971	67.80	8170	8440	8170	10560	5700	8130	8329.91	3.03	0	3314	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	815	50.06	1.71	12	0.59	167.00	4891.00	13340	20230908	-37.33	7460	20230102	12.06	13340	-37.33	20230908	7460	12.06	20230102	13340	-37.33	20230908	7460	12.06	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
167	20231102	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	220	2	2.71	462327980	55506	64.92	8170	8440	8170	10560	5700	8130	8329.33	3.03	0	4218	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	814	50.00	1.71	12	0.57	167.00	4891.00	13340	20230908	-37.41	7460	20230102	11.93	13340	-37.41	20230908	7460	11.93	20230102	13340	-37.41	20230908	7460	11.93	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
168	20231102	100458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	180	2	2.21	278503550	33566	39.26	8170	8370	8170	10560	5700	8130	8297.19	3.03	0	3936	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	810	49.76	1.70	12	0.34	167.00	4891.00	13340	20230908	-37.71	7460	20230102	11.39	13340	-37.71	20230908	7460	11.39	20230102	13340	-37.71	20230908	7460	11.39	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
169	20231102	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	130	2	1.60	52459960	6365	7.44	8170	8370	8170	10560	5700	8130	8241.94	3.03	0	-181	8410	8270	8060	7920	7710	8340	7990	51	2430	500	5690	10	1	9748596	805	49.46	1.69	12	0.07	167.00	4891.00	13340	20230908	-38.08	7460	20230102	10.72	13340	-38.08	20230908	7460	10.72	20230102	13340	-38.08	20230908	7460	10.72	20230102	6.63	N	059120	500	50 억		295079	N	N	0	N	00	N
170	20231101	160457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	310	2	3.96	676620260	84063	97.28	7850	8200	7850	10160	5480	7820	8048.23	2.94	0	6968	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	793	48.68	1.66	12	0.86	167.00	4891.00	13340	20230908	-39.06	7460	20230102	8.98	13340	-39.06	20230908	7460	8.98	20230102	13340	-39.06	20230908	7460	8.98	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
171	20231101	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	180	2	2.30	621202040	77182	89.32	7850	8200	7850	10160	5480	7820	8048.54	2.94	0	8133	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	780	47.90	1.64	12	0.79	167.00	4891.00	13340	20230908	-40.03	7460	20230102	7.24	13340	-40.03	20230908	7460	7.24	20230102	13340	-40.03	20230908	7460	7.24	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
172	20231101	140452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	260	2	3.32	581473070	72251	83.61	7850	8200	7850	10160	5480	7820	8047.96	2.94	0	9880	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	788	48.38	1.65	12	0.74	167.00	4891.00	13340	20230908	-39.43	7460	20230102	8.31	13340	-39.43	20230908	7460	8.31	20230102	13340	-39.43	20230908	7460	8.31	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
173	20231101	130456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	270	2	3.45	554296560	68879	79.71	7850	8200	7850	10160	5480	7820	8047.40	2.94	0	10119	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	789	48.44	1.65	12	0.71	167.00	4891.00	13340	20230908	-39.36	7460	20230102	8.45	13340	-39.36	20230908	7460	8.45	20230102	13340	-39.36	20230908	7460	8.45	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
174	20231101	120506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	210	2	2.69	342305670	42831	49.57	7850	8130	7850	10160	5480	7820	7992.01	2.94	0	10338	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	783	48.08	1.64	12	0.44	167.00	4891.00	13340	20230908	-39.81	7460	20230102	7.64	13340	-39.81	20230908	7460	7.64	20230102	13340	-39.81	20230908	7460	7.64	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
175	20231101	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7990	170	2	2.17	303040660	37928	43.89	7850	8130	7850	10160	5480	7820	7989.89	2.94	0	10607	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	779	47.84	1.63	12	0.39	167.00	4891.00	13340	20230908	-40.10	7460	20230102	7.10	13340	-40.10	20230908	7460	7.10	20230102	13340	-40.10	20230908	7460	7.10	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
176	20231101	100503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	190	2	2.43	169631390	21179	24.51	7850	8130	7850	10160	5480	7820	8009.41	2.94	0	9812	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	781	47.96	1.64	12	0.22	167.00	4891.00	13340	20230908	-39.96	7460	20230102	7.37	13340	-39.96	20230908	7460	7.37	20230102	13340	-39.96	20230908	7460	7.37	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N
177	20231101	090504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	150	2	1.92	11034390	1395	1.61	7850	8000	7850	10160	5480	7820	7909.96	2.94	0	-373	8173	7996	7863	7686	7553	7930	7620	51	2340	500	5470	10	1	9748596	777	47.72	1.63	12	0.01	167.00	4891.00	13340	20230908	-40.25	7460	20230102	6.84	13340	-40.25	20230908	7460	6.84	20230102	13340	-40.25	20230908	7460	6.84	20230102	6.72	N	059120	500	50 억		286402	N	N	0	N	00	N