KissMeData/200470/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	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2760	50	2	1.85	207547485	76052	49.90	2705	2765	2685	3520	1900	2710	2728.65	1.03	0	23658	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1169	26.80	0.95	12	0.18	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
3	20231130	151002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2740	30	2	1.11	196751415	72131	47.32	2705	2765	2685	3520	1900	2710	2727.70	1.03	0	23745	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1161	26.60	0.94	12	0.17	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
4	20231130	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2760	50	2	1.85	171235895	62832	41.22	2705	2765	2685	3520	1900	2710	2725.30	1.03	0	25503	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1169	26.80	0.95	12	0.15	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	4775	-42.20	20230713	2340	17.95	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
5	20231130	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2745	35	2	1.29	142071565	52245	34.28	2705	2745	2685	3520	1900	2710	2719.34	1.03	0	27748	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1163	26.65	0.95	12	0.12	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	4775	-42.51	20230713	2340	17.31	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
6	20231130	121010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2730	20	2	0.74	111424745	41034	26.92	2705	2745	2685	3520	1900	2710	2715.43	1.03	0	19186	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1156	26.50	0.94	12	0.10	103.00	2904.00	4775	20230713	-42.83	2340	20230103	16.67	4775	-42.83	20230713	2340	16.67	20230103	4775	-42.83	20230713	2340	16.67	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
7	20231130	111005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2725	15	2	0.55	83449815	30798	20.21	2705	2740	2685	3520	1900	2710	2709.59	1.03	0	13198	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1154	26.46	0.94	12	0.07	103.00	2904.00	4775	20230713	-42.93	2340	20230103	16.45	4775	-42.93	20230713	2340	16.45	20230103	4775	-42.93	20230713	2340	16.45	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
8	20231130	100958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2720	10	2	0.37	43122690	15966	10.47	2705	2740	2685	3520	1900	2710	2700.90	1.03	0	3086	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1152	26.41	0.94	12	0.04	103.00	2904.00	4775	20230713	-43.04	2340	20230103	16.24	4775	-43.04	20230713	2340	16.24	20230103	4775	-43.04	20230713	2340	16.24	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
9	20231130	090959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2685	-25	5	-0.92	8270860	3066	2.01	2705	2740	2685	3520	1900	2710	2697.57	1.03	0	1523	2796	2752	2696	2652	2596	2775	2675	212	810	500	1890	5	1	42362093	1137	26.07	0.92	12	0.01	103.00	2904.00	4775	20230713	-43.77	2340	20230103	14.74	4775	-43.77	20230713	2340	14.74	20230103	4775	-43.77	20230713	2340	14.74	20230103	3.69	N	200470	500	211 억		434646	N	N	0	N	00	N
10	20231129	160955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2710	-15	5	-0.55	408703800	152347	134.11	2700	2740	2640	3540	1910	2725	2682.71	1.01	0	2640	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1148	26.31	0.93	12	0.36	103.00	2904.00	4775	20230713	-43.25	2340	20230103	15.81	4775	-43.25	20230713	2340	15.81	20230103	4775	-43.25	20230713	2340	15.81	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
11	20231129	151004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2685	-40	5	-1.47	391459200	145947	128.48	2700	2740	2640	3540	1910	2725	2682.20	1.01	0	-792	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1137	26.07	0.92	12	0.34	103.00	2904.00	4775	20230713	-43.77	2340	20230103	14.74	4775	-43.77	20230713	2340	14.74	20230103	4775	-43.77	20230713	2340	14.74	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
12	20231129	140957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2705	-20	5	-0.73	305398455	113927	100.29	2700	2740	2640	3540	1910	2725	2680.65	1.01	0	13192	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1146	26.26	0.93	12	0.27	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
13	20231129	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2720	-5	5	-0.18	297410580	110979	97.70	2700	2740	2640	3540	1910	2725	2679.88	1.01	0	12915	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1152	26.41	0.94	12	0.26	103.00	2904.00	4775	20230713	-43.04	2340	20230103	16.24	4775	-43.04	20230713	2340	16.24	20230103	4775	-43.04	20230713	2340	16.24	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
14	20231129	121000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2715	-10	5	-0.37	280617230	104781	92.24	2700	2740	2640	3540	1910	2725	2678.13	1.01	0	11253	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1150	26.36	0.93	12	0.25	103.00	2904.00	4775	20230713	-43.14	2340	20230103	16.03	4775	-43.14	20230713	2340	16.03	20230103	4775	-43.14	20230713	2340	16.03	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
15	20231129	111000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2705	-20	5	-0.73	252076090	94252	82.97	2700	2740	2640	3540	1910	2725	2674.49	1.01	0	9748	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1146	26.26	0.93	12	0.22	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
16	20231129	100956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2660	-65	5	-2.39	185424075	69423	61.11	2700	2740	2640	3540	1910	2725	2670.93	1.01	0	5848	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1127	25.83	0.92	12	0.16	103.00	2904.00	4775	20230713	-44.29	2340	20230103	13.68	4775	-44.29	20230713	2340	13.68	20230103	4775	-44.29	20230713	2340	13.68	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
17	20231129	090953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2705	-20	5	-0.73	24106450	8910	7.84	2700	2740	2690	3540	1910	2725	2705.55	1.01	0	-92	2818	2771	2718	2671	2618	2795	2695	212	815	500	1900	5	1	42362093	1146	26.26	0.93	12	0.02	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.73	N	200470	500	211 억		427661	N	N	0	N	00	N
18	20231128	160954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2725	-10	5	-0.37	296634000	109736	82.64	2720	2765	2665	3555	1915	2735	2703.07	1.00	0	3357	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1154	26.46	0.94	12	0.26	103.00	2904.00	4775	20230713	-42.93	2340	20230103	16.45	4775	-42.93	20230713	2340	16.45	20230103	4775	-42.93	20230713	2340	16.45	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
19	20231128	150850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2720	-15	5	-0.55	287299620	106302	80.05	2720	2765	2665	3555	1915	2735	2702.61	1.00	0	2696	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1152	26.41	0.94	12	0.25	103.00	2904.00	4775	20230713	-43.04	2340	20230103	16.24	4775	-43.04	20230713	2340	16.24	20230103	4775	-43.04	20230713	2340	16.24	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
20	20231128	140954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2725	-10	5	-0.37	249941130	92503	69.66	2720	2765	2665	3555	1915	2735	2701.90	1.00	0	-3197	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1154	26.46	0.94	12	0.22	103.00	2904.00	4775	20230713	-42.93	2340	20230103	16.45	4775	-42.93	20230713	2340	16.45	20230103	4775	-42.93	20230713	2340	16.45	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
21	20231128	130946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2705	-30	5	-1.10	227098415	84079	63.32	2720	2765	2665	3555	1915	2735	2700.93	1.00	0	-8741	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1146	26.26	0.93	12	0.20	103.00	2904.00	4775	20230713	-43.35	2340	20230103	15.60	4775	-43.35	20230713	2340	15.60	20230103	4775	-43.35	20230713	2340	15.60	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
22	20231128	120953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2710	-25	5	-0.91	189866410	70240	52.89	2720	2765	2665	3555	1915	2735	2703.01	1.00	0	-10131	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1148	26.31	0.93	12	0.17	103.00	2904.00	4775	20230713	-43.25	2340	20230103	15.81	4775	-43.25	20230713	2340	15.81	20230103	4775	-43.25	20230713	2340	15.81	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
23	20231128	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2710	-25	5	-0.91	167627505	62014	46.70	2720	2765	2665	3555	1915	2735	2702.95	1.00	0	-13164	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1148	26.31	0.93	12	0.15	103.00	2904.00	4775	20230713	-43.25	2340	20230103	15.81	4775	-43.25	20230713	2340	15.81	20230103	4775	-43.25	20230713	2340	15.81	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
24	20231128	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2690	-45	5	-1.65	118627655	43745	32.94	2720	2765	2675	3555	1915	2735	2711.69	1.00	0	-16218	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1140	26.12	0.93	12	0.10	103.00	2904.00	4775	20230713	-43.66	2340	20230103	14.96	4775	-43.66	20230713	2340	14.96	20230103	4775	-43.66	20230713	2340	14.96	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
25	20231128	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2755	20	2	0.73	8284520	3018	2.27	2720	2755	2720	3555	1915	2735	2745.79	1.00	0	-853	2821	2777	2711	2667	2601	2800	2690	212	820	500	1910	5	1	42362093	1167	26.75	0.95	12	0.01	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.70	N	200470	500	211 억		424305	N	N	0	N	00	N
26	20231127	160943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2735	25	2	0.92	358744645	132441	150.85	2700	2755	2645	3520	1900	2710	2708.04	0.94	0	25829	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1159	26.55	0.94	12	0.31	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
27	20231127	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2720	10	2	0.37	327803750	121115	137.95	2700	2755	2645	3520	1900	2710	2706.55	0.94	0	25932	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1152	26.41	0.94	12	0.29	103.00	2904.00	4775	20230713	-43.04	2340	20230103	16.24	4775	-43.04	20230713	2340	16.24	20230103	4775	-43.04	20230713	2340	16.24	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
28	20231127	140950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2740	30	2	1.11	295174195	109193	124.37	2700	2755	2645	3520	1900	2710	2703.23	0.94	0	24815	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1161	26.60	0.94	12	0.26	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
29	20231127	130953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2725	15	2	0.55	267554985	99126	112.90	2700	2755	2645	3520	1900	2710	2699.14	0.94	0	25222	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1154	26.46	0.94	12	0.23	103.00	2904.00	4775	20230713	-42.93	2340	20230103	16.45	4775	-42.93	20230713	2340	16.45	20230103	4775	-42.93	20230713	2340	16.45	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
30	20231127	120957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2730	20	2	0.74	251956200	93409	106.39	2700	2755	2645	3520	1900	2710	2697.34	0.94	0	23997	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1156	26.50	0.94	12	0.22	103.00	2904.00	4775	20230713	-42.83	2340	20230103	16.67	4775	-42.83	20230713	2340	16.67	20230103	4775	-42.83	20230713	2340	16.67	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
31	20231127	110940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2710	0	3	0.00	172068735	64004	72.90	2700	2730	2645	3520	1900	2710	2688.41	0.94	0	10437	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1148	26.31	0.93	12	0.15	103.00	2904.00	4775	20230713	-43.25	2340	20230103	15.81	4775	-43.25	20230713	2340	15.81	20230103	4775	-43.25	20230713	2340	15.81	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
32	20231127	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2690	-20	5	-0.74	117592380	43882	49.98	2700	2730	2645	3520	1900	2710	2679.74	0.94	0	4012	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1140	26.12	0.93	12	0.10	103.00	2904.00	4775	20230713	-43.66	2340	20230103	14.96	4775	-43.66	20230713	2340	14.96	20230103	4775	-43.66	20230713	2340	14.96	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
33	20231127	090943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2685	-25	5	-0.92	21066000	7797	8.88	2700	2730	2675	3520	1900	2710	2701.81	0.94	0	-5413	2840	2775	2735	2670	2630	2755	2650	212	810	500	1890	5	1	42362093	1137	26.07	0.92	12	0.02	103.00	2904.00	4775	20230713	-43.77	2340	20230103	14.74	4775	-43.77	20230713	2340	14.74	20230103	4775	-43.77	20230713	2340	14.74	20230103	3.71	N	200470	500	211 억		398477	N	N	0	N	00	N
34	20231124	160935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2710	-25	5	-0.91	238983425	87797	56.28	2800	2800	2695	3555	1915	2735	2722.00	0.95	0	-5604	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1148	26.31	0.93	12	0.21	103.00	2904.00	4775	20230713	-43.25	2340	20230103	15.81	4775	-43.25	20230713	2340	15.81	20230103	4775	-43.25	20230713	2340	15.81	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
35	20231124	150944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2700	-35	5	-1.28	224536840	82451	52.85	2800	2800	2695	3555	1915	2735	2723.28	0.95	0	-5666	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1144	26.21	0.93	12	0.19	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	4775	-43.46	20230713	2340	15.38	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
36	20231124	140943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2730	-5	5	-0.18	126137600	46103	29.55	2800	2800	2715	3555	1915	2735	2736.00	0.95	0	-611	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1156	26.50	0.94	12	0.11	103.00	2904.00	4775	20230713	-42.83	2340	20230103	16.67	4775	-42.83	20230713	2340	16.67	20230103	4775	-42.83	20230713	2340	16.67	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
37	20231124	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2735	0	3	0.00	91883790	33535	21.50	2800	2800	2730	3555	1915	2735	2739.94	0.95	0	4471	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1159	26.55	0.94	12	0.08	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
38	20231124	120946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2740	5	2	0.18	80784215	29482	18.90	2800	2800	2730	3555	1915	2735	2740.12	0.95	0	4702	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1161	26.60	0.94	12	0.07	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
39	20231124	110942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2745	10	2	0.37	58405340	21307	13.66	2800	2800	2730	3555	1915	2735	2741.13	0.95	0	3353	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1163	26.65	0.95	12	0.05	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	4775	-42.51	20230713	2340	17.31	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
40	20231124	100942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2730	-5	5	-0.18	51684365	18852	12.08	2800	2800	2730	3555	1915	2735	2741.59	0.95	0	2970	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1156	26.50	0.94	12	0.04	103.00	2904.00	4775	20230713	-42.83	2340	20230103	16.67	4775	-42.83	20230713	2340	16.67	20230103	4775	-42.83	20230713	2340	16.67	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
41	20231124	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2755	20	2	0.73	7495815	2714	1.74	2800	2800	2750	3555	1915	2735	2761.91	0.95	0	1117	2931	2832	2781	2682	2631	2807	2657	212	820	500	1910	5	1	42362093	1167	26.75	0.95	12	0.01	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.72	N	200470	500	211 억		404063	N	N	0	N	00	N
42	20231123	160927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2735	-100	5	-3.53	430738440	155792	193.62	2835	2880	2730	3685	1985	2835	2765.50	1.05	0	-40564	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1159	26.55	0.94	12	0.37	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
43	20231123	150957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2735	-100	5	-3.53	387140815	139855	173.81	2835	2880	2735	3685	1985	2835	2768.16	1.05	0	-39818	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1159	26.55	0.94	12	0.33	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	4775	-42.72	20230713	2340	16.88	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
44	20231123	140957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2755	-80	5	-2.82	284985515	102616	127.53	2835	2880	2750	3685	1985	2835	2777.20	1.05	0	-29432	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1167	26.75	0.95	12	0.24	103.00	2904.00	4775	20230713	-42.30	2340	20230103	17.74	4775	-42.30	20230713	2340	17.74	20230103	4775	-42.30	20230713	2340	17.74	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
45	20231123	130956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2775	-60	5	-2.12	207128625	74388	92.45	2835	2880	2765	3685	1985	2835	2784.44	1.05	0	-23068	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1176	26.94	0.96	12	0.18	103.00	2904.00	4775	20230713	-41.88	2340	20230103	18.59	4775	-41.88	20230713	2340	18.59	20230103	4775	-41.88	20230713	2340	18.59	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
46	20231123	120941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2785	-50	5	-1.76	129729420	46503	57.79	2835	2880	2770	3685	1985	2835	2789.70	1.05	0	-11275	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1180	27.04	0.96	12	0.11	103.00	2904.00	4775	20230713	-41.68	2340	20230103	19.02	4775	-41.68	20230713	2340	19.02	20230103	4775	-41.68	20230713	2340	19.02	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
47	20231123	111004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2785	-50	5	-1.76	98003230	35136	43.67	2835	2880	2770	3685	1985	2835	2789.25	1.05	0	-8163	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1180	27.04	0.96	12	0.08	103.00	2904.00	4775	20230713	-41.68	2340	20230103	19.02	4775	-41.68	20230713	2340	19.02	20230103	4775	-41.68	20230713	2340	19.02	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
48	20231123	100943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2795	-40	5	-1.41	64517220	23093	28.70	2835	2880	2770	3685	1985	2835	2793.80	1.05	0	-6415	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1184	27.14	0.96	12	0.05	103.00	2904.00	4775	20230713	-41.47	2340	20230103	19.44	4775	-41.47	20230713	2340	19.44	20230103	4775	-41.47	20230713	2340	19.44	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
49	20231123	090940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	-15	5	-0.53	13750425	4881	6.07	2835	2880	2790	3685	1985	2835	2817.13	1.05	0	-530	2891	2862	2831	2802	2771	2865	2805	212	850	500	1980	5	1	42362093	1195	27.38	0.97	12	0.01	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.71	N	200470	500	211 억		444627	N	N	0	N	00	N
50	20231122	160905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2835	-15	5	-0.53	223673290	79285	96.61	2835	2860	2800	3705	1995	2850	2821.13	0.98	0	27694	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1201	27.52	0.98	12	0.19	103.00	2904.00	4775	20230713	-40.63	2340	20230103	21.15	4775	-40.63	20230713	2340	21.15	20230103	4775	-40.63	20230713	2340	21.15	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
51	20231122	150923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2840	-10	5	-0.35	217642935	77160	94.02	2835	2860	2800	3705	1995	2850	2820.67	0.98	0	27179	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1203	27.57	0.98	12	0.18	103.00	2904.00	4775	20230713	-40.52	2340	20230103	21.37	4775	-40.52	20230713	2340	21.37	20230103	4775	-40.52	20230713	2340	21.37	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
52	20231122	140915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2840	-10	5	-0.35	156261760	55517	67.65	2835	2860	2800	3705	1995	2850	2814.67	0.98	0	19455	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1203	27.57	0.98	12	0.13	103.00	2904.00	4775	20230713	-40.52	2340	20230103	21.37	4775	-40.52	20230713	2340	21.37	20230103	4775	-40.52	20230713	2340	21.37	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
53	20231122	130948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	-30	5	-1.05	128287980	45586	55.55	2835	2860	2800	3705	1995	2850	2814.20	0.98	0	15348	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1195	27.38	0.97	12	0.11	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
54	20231122	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	-30	5	-1.05	106592260	37876	46.15	2835	2860	2800	3705	1995	2850	2814.24	0.98	0	12608	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1195	27.38	0.97	12	0.09	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
55	20231122	111036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	-30	5	-1.05	89653295	31869	38.83	2835	2860	2800	3705	1995	2850	2813.18	0.98	0	12622	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1195	27.38	0.97	12	0.08	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
56	20231122	101003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2835	-15	5	-0.53	73269370	26043	31.73	2835	2860	2800	3705	1995	2850	2813.40	0.98	0	10008	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1201	27.52	0.98	12	0.06	103.00	2904.00	4775	20230713	-40.63	2340	20230103	21.15	4775	-40.63	20230713	2340	21.15	20230103	4775	-40.63	20230713	2340	21.15	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
57	20231122	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2845	-5	5	-0.18	12869595	4559	5.56	2835	2845	2815	3705	1995	2850	2822.90	0.98	0	2398	2950	2900	2870	2820	2790	2885	2805	212	855	500	1990	5	1	42362093	1205	27.62	0.98	12	0.01	103.00	2904.00	4775	20230713	-40.42	2340	20230103	21.58	4775	-40.42	20230713	2340	21.58	20230103	4775	-40.42	20230713	2340	21.58	20230103	3.71	N	200470	500	211 억		416934	N	N	0	N	00	N
58	20231121	160918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2850	-20	5	-0.70	232048795	80561	329.51	2915	2920	2840	3730	2010	2870	2880.55	0.97	0	7252	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1207	27.67	0.98	12	0.19	103.00	2904.00	4775	20230713	-40.31	2340	20230103	21.79	4775	-40.31	20230713	2340	21.79	20230103	4775	-40.31	20230713	2340	21.79	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
59	20231121	150920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2860	-10	5	-0.35	191137575	66195	270.75	2915	2920	2850	3730	2010	2870	2887.49	0.97	0	7650	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1212	27.77	0.98	12	0.16	103.00	2904.00	4775	20230713	-40.10	2340	20230103	22.22	4775	-40.10	20230713	2340	22.22	20230103	4775	-40.10	20230713	2340	22.22	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
60	20231121	140906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2865	-5	5	-0.17	169214700	58533	239.41	2915	2920	2860	3730	2010	2870	2890.93	0.97	0	7129	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1214	27.82	0.99	12	0.14	103.00	2904.00	4775	20230713	-40.00	2340	20230103	22.44	4775	-40.00	20230713	2340	22.44	20230103	4775	-40.00	20230713	2340	22.44	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
61	20231121	130859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2900	30	2	1.05	134984270	46638	190.76	2915	2920	2875	3730	2010	2870	2894.30	0.97	0	15420	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1229	28.16	1.00	12	0.11	103.00	2904.00	4775	20230713	-39.27	2340	20230103	23.93	4775	-39.27	20230713	2340	23.93	20230103	4775	-39.27	20230713	2340	23.93	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
62	20231121	120900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2885	15	2	0.52	113828740	39308	160.78	2915	2920	2875	3730	2010	2870	2895.82	0.97	0	13836	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1222	28.01	0.99	12	0.09	103.00	2904.00	4775	20230713	-39.58	2340	20230103	23.29	4775	-39.58	20230713	2340	23.29	20230103	4775	-39.58	20230713	2340	23.29	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
63	20231121	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2900	30	2	1.05	96755320	33398	136.60	2915	2920	2875	3730	2010	2870	2897.04	0.97	0	13113	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1229	28.16	1.00	12	0.08	103.00	2904.00	4775	20230713	-39.27	2340	20230103	23.93	4775	-39.27	20230713	2340	23.93	20230103	4775	-39.27	20230713	2340	23.93	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
64	20231121	100834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	35	2	1.22	77053210	26599	108.79	2915	2920	2875	3730	2010	2870	2896.85	0.97	0	10631	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1231	28.20	1.00	12	0.06	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	4775	-39.16	20230713	2340	24.15	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
65	20231121	090848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	20	2	0.70	31624595	10945	44.77	2915	2920	2875	3730	2010	2870	2889.41	0.97	0	4078	2943	2906	2883	2846	2823	2925	2865	212	860	500	2000	5	1	42362093	1224	28.06	1.00	12	0.03	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.70	N	200470	500	211 억		409682	N	N	0	N	00	N
66	20231120	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	5	2	0.17	70339610	24339	33.57	2865	2920	2860	3720	2010	2865	2890.08	0.96	0	1956	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1216	27.86	0.99	12	0.06	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
67	20231120	150902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2875	10	2	0.35	68464285	23686	32.67	2865	2920	2860	3720	2010	2865	2890.50	0.96	0	2032	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1218	27.91	0.99	12	0.06	103.00	2904.00	4775	20230713	-39.79	2340	20230103	22.86	4775	-39.79	20230713	2340	22.86	20230103	4775	-39.79	20230713	2340	22.86	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
68	20231120	140901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2900	35	2	1.22	52844635	18252	25.18	2865	2920	2860	3720	2010	2865	2895.28	0.96	0	2520	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1229	28.16	1.00	12	0.04	103.00	2904.00	4775	20230713	-39.27	2340	20230103	23.93	4775	-39.27	20230713	2340	23.93	20230103	4775	-39.27	20230713	2340	23.93	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
69	20231120	130854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	25	2	0.87	44370030	15317	21.13	2865	2920	2860	3720	2010	2865	2896.78	0.96	0	1321	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1224	28.06	1.00	12	0.04	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
70	20231120	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	45	2	1.57	39233875	13545	18.68	2865	2920	2860	3720	2010	2865	2896.56	0.96	0	1309	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1233	28.25	1.00	12	0.03	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	4775	-39.06	20230713	2340	24.36	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
71	20231120	110854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2915	50	2	1.75	34126605	11790	16.26	2865	2920	2860	3720	2010	2865	2894.54	0.96	0	1570	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1235	28.30	1.00	12	0.03	103.00	2904.00	4775	20230713	-38.95	2340	20230103	24.57	4775	-38.95	20230713	2340	24.57	20230103	4775	-38.95	20230713	2340	24.57	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
72	20231120	100852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2915	50	2	1.75	24825015	8595	11.86	2865	2920	2860	3720	2010	2865	2888.31	0.96	0	1085	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1235	28.30	1.00	12	0.02	103.00	2904.00	4775	20230713	-38.95	2340	20230103	24.57	4775	-38.95	20230713	2340	24.57	20230103	4775	-38.95	20230713	2340	24.57	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
73	20231120	090900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	40	2	1.40	14422710	5012	6.91	2865	2905	2860	3720	2010	2865	2877.64	0.96	0	1091	2951	2907	2866	2822	2781	2887	2802	212	855	500	2000	5	1	42362093	1231	28.20	1.00	12	0.01	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	4775	-39.16	20230713	2340	24.15	20230103	3.70	N	200470	500	211 억		407720	N	N	0	N	00	N
74	20231117	160918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2865	-45	5	-1.55	197693985	68853	151.71	2910	2910	2825	3780	2040	2910	2871.25	1.01	0	-21134	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1214	27.82	0.99	12	0.16	103.00	2904.00	4775	20230713	-40.00	2340	20230103	22.44	4775	-40.00	20230713	2340	22.44	20230103	4775	-40.00	20230713	2340	22.44	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
75	20231117	150924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2855	-55	5	-1.89	190120825	66211	145.89	2910	2910	2825	3780	2040	2910	2871.44	1.01	0	-22201	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1209	27.72	0.98	12	0.16	103.00	2904.00	4775	20230713	-40.21	2340	20230103	22.01	4775	-40.21	20230713	2340	22.01	20230103	4775	-40.21	20230713	2340	22.01	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
76	20231117	140918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	-40	5	-1.37	153150355	53294	117.43	2910	2910	2825	3780	2040	2910	2873.69	1.01	0	-16334	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1216	27.86	0.99	12	0.13	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
77	20231117	130917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2855	-55	5	-1.89	116638730	40485	89.21	2910	2910	2855	3780	2040	2910	2881.04	1.01	0	-13353	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1209	27.72	0.98	12	0.10	103.00	2904.00	4775	20230713	-40.21	2340	20230103	22.01	4775	-40.21	20230713	2340	22.01	20230103	4775	-40.21	20230713	2340	22.01	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
78	20231117	120919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	-40	5	-1.37	96527925	33456	73.72	2910	2910	2865	3780	2040	2910	2885.22	1.01	0	-7703	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1216	27.86	0.99	12	0.08	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
79	20231117	110923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	-40	5	-1.37	84518100	29271	64.50	2910	2910	2865	3780	2040	2910	2887.43	1.01	0	-6614	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1216	27.86	0.99	12	0.07	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
80	20231117	100920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2895	-15	5	-0.52	57816155	20021	44.11	2910	2910	2865	3780	2040	2910	2887.78	1.01	0	-3819	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1226	28.11	1.00	12	0.05	103.00	2904.00	4775	20230713	-39.37	2340	20230103	23.72	4775	-39.37	20230713	2340	23.72	20230103	4775	-39.37	20230713	2340	23.72	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
81	20231117	090921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	-30	5	-1.03	28248470	9803	21.60	2910	2910	2865	3780	2040	2910	2881.61	1.01	0	-2062	2970	2940	2900	2870	2830	2920	2850	212	870	500	2030	5	1	42362093	1220	27.96	0.99	12	0.02	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.71	N	200470	500	211 억		428823	N	N	0	N	00	N
82	20231116	160920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	15	2	0.52	125245430	43201	62.45	2915	2930	2860	3755	2025	2890	2899.13	0.98	0	14682	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1231	28.20	1.00	12	0.10	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	4775	-39.16	20230713	2340	24.15	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
83	20231116	150913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2915	25	2	0.87	92147225	31843	46.03	2915	2915	2860	3755	2025	2890	2893.80	0.98	0	11836	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1235	28.30	1.00	12	0.08	103.00	2904.00	4775	20230713	-38.95	2340	20230103	24.57	4775	-38.95	20230713	2340	24.57	20230103	4775	-38.95	20230713	2340	24.57	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
84	20231116	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	15	2	0.52	78239860	27060	39.12	2915	2915	2860	3755	2025	2890	2891.35	0.98	0	10013	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1231	28.20	1.00	12	0.06	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	4775	-39.16	20230713	2340	24.15	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
85	20231116	130913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	20	2	0.69	55220730	19117	27.63	2915	2915	2860	3755	2025	2890	2888.57	0.98	0	4156	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1233	28.25	1.00	12	0.05	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	4775	-39.06	20230713	2340	24.36	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
86	20231116	120914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	20	2	0.69	53134715	18398	26.60	2915	2915	2860	3755	2025	2890	2888.07	0.98	0	4128	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1233	28.25	1.00	12	0.04	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	4775	-39.06	20230713	2340	24.36	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
87	20231116	110913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2895	5	2	0.17	42674925	14789	21.38	2915	2915	2860	3755	2025	2890	2885.59	0.98	0	1462	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1226	28.11	1.00	12	0.03	103.00	2904.00	4775	20230713	-39.37	2340	20230103	23.72	4775	-39.37	20230713	2340	23.72	20230103	4775	-39.37	20230713	2340	23.72	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
88	20231116	100914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2895	5	2	0.17	8450970	2920	4.22	2915	2915	2860	3755	2025	2890	2894.17	0.98	0	-920	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1226	28.11	1.00	12	0.01	103.00	2904.00	4775	20230713	-39.37	2340	20230103	23.72	4775	-39.37	20230713	2340	23.72	20230103	4775	-39.37	20230713	2340	23.72	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
89	20231116	090918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	0.98	0	0	3010	2950	2900	2840	2790	2980	2870	212	865	500	2020	5	1	42362093	1224	28.06	1.00	12	0.00	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.71	N	200470	500	211 억		413235	N	N	0	N	00	N
90	20231115	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	70	2	2.48	199823880	69142	128.12	2850	2960	2850	3665	1975	2820	2893.23	0.93	0	18004	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1224	28.06	1.00	12	0.16	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
91	20231115	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	90	2	3.19	187786525	64983	120.41	2850	2960	2850	3665	1975	2820	2893.16	0.93	0	16477	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1233	28.25	1.00	12	0.15	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	4775	-39.06	20230713	2340	24.36	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
92	20231115	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2915	95	2	3.37	168258795	58283	108.00	2850	2960	2850	3665	1975	2820	2890.56	0.93	0	14139	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1235	28.30	1.00	12	0.14	103.00	2904.00	4775	20230713	-38.95	2340	20230103	24.57	4775	-38.95	20230713	2340	24.57	20230103	4775	-38.95	20230713	2340	24.57	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
93	20231115	130927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2920	100	2	3.55	162542600	56321	104.36	2850	2960	2850	3665	1975	2820	2889.72	0.93	0	12853	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1237	28.35	1.01	12	0.13	103.00	2904.00	4775	20230713	-38.85	2340	20230103	24.79	4775	-38.85	20230713	2340	24.79	20230103	4775	-38.85	20230713	2340	24.79	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
94	20231115	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	60	2	2.13	128746355	44718	82.86	2850	2960	2850	3665	1975	2820	2883.32	0.93	0	13449	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1220	27.96	0.99	12	0.11	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
95	20231115	110939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	70	2	2.48	103987135	36091	66.87	2850	2960	2850	3665	1975	2820	2886.80	0.93	0	13408	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1224	28.06	1.00	12	0.09	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
96	20231115	100931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	60	2	2.13	85114265	29556	54.77	2850	2960	2850	3665	1975	2820	2886.51	0.93	0	10581	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1220	27.96	0.99	12	0.07	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
97	20231115	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	70	2	2.48	30026095	10472	19.40	2850	2960	2850	3665	1975	2820	2886.25	0.93	0	2628	2870	2845	2800	2775	2730	2857	2787	212	845	500	1970	5	1	42362093	1224	28.06	1.00	12	0.02	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.78	N	200470	500	211 억		394939	N	N	0	N	00	N
98	20231114	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	80	2	2.92	148095530	52848	45.13	2755	2825	2755	3560	1920	2740	2802.29	0.86	0	29067	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1195	27.38	0.97	12	0.12	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
99	20231114	150915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2815	75	2	2.74	144086125	51427	43.91	2755	2825	2755	3560	1920	2740	2801.76	0.86	0	29131	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1192	27.33	0.97	12	0.12	103.00	2904.00	4775	20230713	-41.05	2340	20230103	20.30	4775	-41.05	20230713	2340	20.30	20230103	4775	-41.05	20230713	2340	20.30	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
100	20231114	140912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	80	2	2.92	95196125	33955	28.99	2755	2825	2755	3560	1920	2740	2803.60	0.86	0	17925	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1195	27.38	0.97	12	0.08	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
101	20231114	130914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	80	2	2.92	85552640	30526	26.07	2755	2825	2755	3560	1920	2740	2802.62	0.86	0	17242	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1195	27.38	0.97	12	0.07	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
102	20231114	120916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2800	60	2	2.19	50494050	18057	15.42	2755	2825	2755	3560	1920	2740	2796.37	0.86	0	7602	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1186	27.18	0.96	12	0.04	103.00	2904.00	4775	20230713	-41.36	2340	20230103	19.66	4775	-41.36	20230713	2340	19.66	20230103	4775	-41.36	20230713	2340	19.66	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
103	20231114	110925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2800	60	2	2.19	40983500	14651	12.51	2755	2825	2755	3560	1920	2740	2797.32	0.86	0	6429	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1186	27.18	0.96	12	0.03	103.00	2904.00	4775	20230713	-41.36	2340	20230103	19.66	4775	-41.36	20230713	2340	19.66	20230103	4775	-41.36	20230713	2340	19.66	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
104	20231114	100915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2820	80	2	2.92	33213065	11881	10.15	2755	2825	2755	3560	1920	2740	2795.48	0.86	0	5543	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1195	27.38	0.97	12	0.03	103.00	2904.00	4775	20230713	-40.94	2340	20230103	20.51	4775	-40.94	20230713	2340	20.51	20230103	4775	-40.94	20230713	2340	20.51	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
105	20231114	090906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2785	45	2	1.64	9336810	3361	2.87	2755	2790	2755	3560	1920	2740	2777.99	0.86	0	2845	3053	2896	2803	2646	2553	2850	2600	212	820	500	1910	5	1	42362093	1180	27.04	0.96	12	0.01	103.00	2904.00	4775	20230713	-41.68	2340	20230103	19.02	4775	-41.68	20230713	2340	19.02	20230103	4775	-41.68	20230713	2340	19.02	20230103	3.75	N	200470	500	211 억		365797	N	N	0	N	00	N
106	20231113	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2740	-140	5	-4.86	325045445	116457	185.52	2890	2960	2710	3740	2020	2880	2791.15	0.81	0	24051	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1161	26.60	0.94	12	0.27	103.00	2904.00	4775	20230713	-42.62	2340	20230103	17.09	4775	-42.62	20230713	2340	17.09	20230103	4775	-42.62	20230713	2340	17.09	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
107	20231113	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2750	-130	5	-4.51	308053630	110270	175.66	2890	2960	2710	3740	2020	2880	2793.63	0.81	0	20762	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1165	26.70	0.95	12	0.26	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
108	20231113	140855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2745	-135	5	-4.69	265773570	94878	151.14	2890	2960	2710	3740	2020	2880	2801.21	0.81	0	19910	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1163	26.65	0.95	12	0.22	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	4775	-42.51	20230713	2340	17.31	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
109	20231113	130852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2750	-130	5	-4.51	239113315	85174	135.68	2890	2960	2710	3740	2020	2880	2807.35	0.81	0	16918	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1165	26.70	0.95	12	0.20	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
110	20231113	120856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2750	-130	5	-4.51	220858625	78542	125.12	2890	2960	2710	3740	2020	2880	2811.98	0.81	0	18255	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1165	26.70	0.95	12	0.19	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	4775	-42.41	20230713	2340	17.52	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
111	20231113	110852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2825	-55	5	-1.91	141402355	49825	79.37	2890	2960	2710	3740	2020	2880	2837.98	0.81	0	17587	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1197	27.43	0.97	12	0.12	103.00	2904.00	4775	20230713	-40.84	2340	20230103	20.73	4775	-40.84	20230713	2340	20.73	20230103	4775	-40.84	20230713	2340	20.73	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
112	20231113	100849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2830	-50	5	-1.74	126340150	44475	70.85	2890	2960	2710	3740	2020	2880	2840.70	0.81	0	20232	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1199	27.48	0.97	12	0.10	103.00	2904.00	4775	20230713	-40.73	2340	20230103	20.94	4775	-40.73	20230713	2340	20.94	20230103	4775	-40.73	20230713	2340	20.94	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
113	20231113	090857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	30	2	1.04	8982725	3077	4.90	2890	2960	2890	3740	2020	2880	2919.31	0.81	0	793	2993	2936	2893	2836	2793	2915	2815	212	860	500	2010	5	1	42362093	1233	28.25	1.00	12	0.01	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	4775	-39.06	20230713	2340	24.36	20230103	3.75	N	200470	500	211 억		342851	N	N	0	N	00	N
114	20231110	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	-80	5	-2.70	179017285	62147	92.71	2940	2950	2850	3845	2075	2960	2880.55	0.81	0	1132	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1220	27.96	0.99	12	0.15	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
115	20231110	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	-90	5	-3.04	171356385	59483	88.73	2940	2950	2850	3845	2075	2960	2880.76	0.81	0	1227	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1216	27.86	0.99	12	0.14	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
116	20231110	140900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	-80	5	-2.70	141368565	49077	73.21	2940	2950	2850	3845	2075	2960	2880.55	0.81	0	391	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1220	27.96	0.99	12	0.12	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
117	20231110	130901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	-90	5	-3.04	128626250	44642	66.59	2940	2950	2850	3845	2075	2960	2881.28	0.81	0	-1648	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1216	27.86	0.99	12	0.11	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	4775	-39.90	20230713	2340	22.65	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
118	20231110	120906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2880	-80	5	-2.70	94848870	32847	49.00	2940	2950	2855	3845	2075	2960	2887.60	0.81	0	-2551	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1220	27.96	0.99	12	0.08	103.00	2904.00	4775	20230713	-39.69	2340	20230103	23.08	4775	-39.69	20230713	2340	23.08	20230103	4775	-39.69	20230713	2340	23.08	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
119	20231110	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	-55	5	-1.86	85354080	29557	44.09	2940	2950	2855	3845	2075	2960	2887.78	0.81	0	-2514	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1231	28.20	1.00	12	0.07	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	4775	-39.16	20230713	2340	24.15	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
120	20231110	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2930	-30	5	-1.01	71370600	24779	36.96	2940	2945	2855	3845	2075	2960	2880.29	0.81	0	-804	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1241	28.45	1.01	12	0.06	103.00	2904.00	4775	20230713	-38.64	2340	20230103	25.21	4775	-38.64	20230713	2340	25.21	20230103	4775	-38.64	20230713	2340	25.21	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
121	20231110	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	-70	5	-2.36	5818815	2011	3.00	2940	2940	2870	3845	2075	2960	2893.49	0.81	0	-155	3020	2990	2955	2925	2890	3005	2940	212	885	500	2070	5	1	42362093	1224	28.06	1.00	12	0.00	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	4775	-39.48	20230713	2340	23.50	20230103	3.72	N	200470	500	211 억		341720	N	N	0	N	00	N
122	20231109	160840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2960	-15	5	-0.50	197846280	67020	77.03	2950	2985	2920	3865	2085	2975	2952.05	0.85	0	-16739	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1254	28.74	1.02	12	0.16	103.00	2904.00	4775	20230713	-38.01	2340	20230103	26.50	4775	-38.01	20230713	2340	26.50	20230103	4775	-38.01	20230713	2340	26.50	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
123	20231109	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2955	-20	5	-0.67	137938410	46634	53.60	2950	2985	2930	3865	2085	2975	2957.89	0.85	0	-14219	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1252	28.69	1.02	12	0.11	103.00	2904.00	4775	20230713	-38.12	2340	20230103	26.28	4775	-38.12	20230713	2340	26.28	20230103	4775	-38.12	20230713	2340	26.28	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
124	20231109	140835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2955	-20	5	-0.67	124311255	42012	48.29	2950	2985	2930	3865	2085	2975	2958.95	0.85	0	-15058	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1252	28.69	1.02	12	0.10	103.00	2904.00	4775	20230713	-38.12	2340	20230103	26.28	4775	-38.12	20230713	2340	26.28	20230103	4775	-38.12	20230713	2340	26.28	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
125	20231109	130839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2965	-10	5	-0.34	106559565	35995	41.37	2950	2985	2930	3865	2085	2975	2960.40	0.85	0	-15111	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1256	28.79	1.02	12	0.08	103.00	2904.00	4775	20230713	-37.91	2340	20230103	26.71	4775	-37.91	20230713	2340	26.71	20230103	4775	-37.91	20230713	2340	26.71	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
126	20231109	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2965	-10	5	-0.34	98628640	33334	38.31	2950	2985	2930	3865	2085	2975	2958.80	0.85	0	-14078	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1256	28.79	1.02	12	0.08	103.00	2904.00	4775	20230713	-37.91	2340	20230103	26.71	4775	-37.91	20230713	2340	26.71	20230103	4775	-37.91	20230713	2340	26.71	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
127	20231109	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2970	-5	5	-0.17	62297730	21127	24.28	2950	2980	2930	3865	2085	2975	2948.73	0.85	0	-4272	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1258	28.83	1.02	12	0.05	103.00	2904.00	4775	20230713	-37.80	2340	20230103	26.92	4775	-37.80	20230713	2340	26.92	20230103	4775	-37.80	20230713	2340	26.92	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
128	20231109	100834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2935	-40	5	-1.34	51041380	17323	19.91	2950	2980	2930	3865	2085	2975	2946.45	0.85	0	-5478	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1243	28.50	1.01	12	0.04	103.00	2904.00	4775	20230713	-38.53	2340	20230103	25.43	4775	-38.53	20230713	2340	25.43	20230103	4775	-38.53	20230713	2340	25.43	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
129	20231109	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2970	-5	5	-0.17	12415785	4176	4.80	2950	2975	2950	3865	2085	2975	2973.13	0.85	0	-2599	3085	3030	2990	2935	2895	3010	2915	212	890	500	2080	5	1	42362093	1258	28.83	1.02	12	0.01	103.00	2904.00	4775	20230713	-37.80	2340	20230103	26.92	4775	-37.80	20230713	2340	26.92	20230103	4775	-37.80	20230713	2340	26.92	20230103	3.67	N	200470	500	211 억		358460	N	N	0	N	00	N
130	20231108	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2975	-25	5	-0.83	258250575	85983	66.45	3005	3045	2950	3900	2100	3000	3003.56	0.90	0	-24493	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1260	28.88	1.02	12	0.20	103.00	2904.00	4775	20230713	-37.70	2340	20230103	27.14	4775	-37.70	20230713	2340	27.14	20230103	4775	-37.70	20230713	2340	27.14	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
131	20231108	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2950	-50	5	-1.67	249624890	83084	64.21	3005	3045	2950	3900	2100	3000	3004.49	0.90	0	-23176	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1250	28.64	1.02	12	0.20	103.00	2904.00	4775	20230713	-38.22	2340	20230103	26.07	4775	-38.22	20230713	2340	26.07	20230103	4775	-38.22	20230713	2340	26.07	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
132	20231108	140832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3000	0	3	0.00	211184620	70120	54.19	3005	3045	2975	3900	2100	3000	3011.76	0.90	0	-16539	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1271	29.13	1.03	12	0.17	103.00	2904.00	4775	20230713	-37.17	2340	20230103	28.21	4775	-37.17	20230713	2340	28.21	20230103	4775	-37.17	20230713	2340	28.21	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
133	20231108	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3000	0	3	0.00	191964100	63688	49.22	3005	3045	2975	3900	2100	3000	3014.13	0.90	0	-15020	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1271	29.13	1.03	12	0.15	103.00	2904.00	4775	20230713	-37.17	2340	20230103	28.21	4775	-37.17	20230713	2340	28.21	20230103	4775	-37.17	20230713	2340	28.21	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
134	20231108	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3000	0	3	0.00	167706580	55585	42.96	3005	3045	2975	3900	2100	3000	3017.12	0.90	0	-12428	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1271	29.13	1.03	12	0.13	103.00	2904.00	4775	20230713	-37.17	2340	20230103	28.21	4775	-37.17	20230713	2340	28.21	20230103	4775	-37.17	20230713	2340	28.21	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
135	20231108	110834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3005	5	2	0.17	132540540	43937	33.95	3005	3045	2975	3900	2100	3000	3016.60	0.90	0	-10905	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1273	29.17	1.03	12	0.10	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	4775	-37.07	20230713	2340	28.42	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
136	20231108	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3025	25	2	0.83	100466925	33243	25.69	3005	3045	3005	3900	2100	3000	3022.20	0.90	0	-3131	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1281	29.37	1.04	12	0.08	103.00	2904.00	4775	20230713	-36.65	2340	20230103	29.27	4775	-36.65	20230713	2340	29.27	20230103	4775	-36.65	20230713	2340	29.27	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
137	20231108	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3040	40	2	1.33	22799575	7541	5.83	3005	3040	3005	3900	2100	3000	3023.42	0.90	0	5986	3113	3056	2988	2931	2863	3085	2960	212	900	500	2100	5	1	42362093	1288	29.51	1.05	12	0.02	103.00	2904.00	4775	20230713	-36.34	2340	20230103	29.91	4775	-36.34	20230713	2340	29.91	20230103	4775	-36.34	20230713	2340	29.91	20230103	3.70	N	200470	500	211 억		382953	N	N	0	N	00	N
138	20231107	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3000	-15	5	-0.50	383171740	128668	100.62	2990	3045	2920	3915	2115	3015	2977.98	0.89	0	6294	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1271	29.13	1.03	12	0.30	103.00	2904.00	4775	20230713	-37.17	2340	20230103	28.21	4775	-37.17	20230713	2340	28.21	20230103	4775	-37.17	20230713	2340	28.21	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
139	20231107	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2970	-45	5	-1.49	369175060	123989	96.96	2990	3045	2920	3915	2115	3015	2977.48	0.89	0	7233	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1258	28.83	1.02	12	0.29	103.00	2904.00	4775	20230713	-37.80	2340	20230103	26.92	4775	-37.80	20230713	2340	26.92	20230103	4775	-37.80	20230713	2340	26.92	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
140	20231107	140837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2975	-40	5	-1.33	347682200	116708	91.27	2990	3045	2920	3915	2115	3015	2979.08	0.89	0	5721	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1260	28.88	1.02	12	0.28	103.00	2904.00	4775	20230713	-37.70	2340	20230103	27.14	4775	-37.70	20230713	2340	27.14	20230103	4775	-37.70	20230713	2340	27.14	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
141	20231107	130834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2960	-55	5	-1.82	310396815	104124	81.43	2990	3045	2920	3915	2115	3015	2981.03	0.89	0	10315	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1254	28.74	1.02	12	0.25	103.00	2904.00	4775	20230713	-38.01	2340	20230103	26.50	4775	-38.01	20230713	2340	26.50	20230103	4775	-38.01	20230713	2340	26.50	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
142	20231107	120830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2930	-85	5	-2.82	290114945	97225	76.03	2990	3045	2930	3915	2115	3015	2983.95	0.89	0	9711	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1241	28.45	1.01	12	0.23	103.00	2904.00	4775	20230713	-38.64	2340	20230103	25.21	4775	-38.64	20230713	2340	25.21	20230103	4775	-38.64	20230713	2340	25.21	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
143	20231107	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2990	-25	5	-0.83	249875120	83571	65.35	2990	3045	2945	3915	2115	3015	2989.97	0.89	0	14835	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1267	29.03	1.03	12	0.20	103.00	2904.00	4775	20230713	-37.38	2340	20230103	27.78	4775	-37.38	20230713	2340	27.78	20230103	4775	-37.38	20230713	2340	27.78	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
144	20231107	100840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2975	-40	5	-1.33	158697720	52817	41.30	2990	3045	2970	3915	2115	3015	3004.67	0.89	0	6029	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1260	28.88	1.02	12	0.12	103.00	2904.00	4775	20230713	-37.70	2340	20230103	27.14	4775	-37.70	20230713	2340	27.14	20230103	4775	-37.70	20230713	2340	27.14	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
145	20231107	090819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3025	10	2	0.33	21961910	7336	5.74	2990	3025	2980	3915	2115	3015	2993.72	0.89	0	378	3091	3052	2986	2947	2881	3072	2967	212	900	500	2110	5	1	42362093	1281	29.37	1.04	12	0.02	103.00	2904.00	4775	20230713	-36.65	2340	20230103	29.27	4775	-36.65	20230713	2340	29.27	20230103	4775	-36.65	20230713	2340	29.27	20230103	3.72	N	200470	500	211 억		376651	N	N	0	N	00	N
146	20231106	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3015	80	2	2.73	382632055	127825	188.19	2975	3025	2920	3815	2055	2935	2993.34	0.83	0	18391	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1277	29.27	1.04	12	0.30	103.00	2904.00	4775	20230713	-36.86	2340	20230103	28.85	4775	-36.86	20230713	2340	28.85	20230103	4775	-36.86	20230713	2340	28.85	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
147	20231106	150816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3015	80	2	2.73	367818870	122914	180.96	2975	3025	2920	3815	2055	2935	2992.49	0.83	0	19575	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1277	29.27	1.04	12	0.29	103.00	2904.00	4775	20230713	-36.86	2340	20230103	28.85	4775	-36.86	20230713	2340	28.85	20230103	4775	-36.86	20230713	2340	28.85	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
148	20231106	140812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3010	75	2	2.56	334641520	111903	164.75	2975	3025	2920	3815	2055	2935	2990.46	0.83	0	19490	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1275	29.22	1.04	12	0.26	103.00	2904.00	4775	20230713	-36.96	2340	20230103	28.63	4775	-36.96	20230713	2340	28.63	20230103	4775	-36.96	20230713	2340	28.63	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
149	20231106	130820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3005	70	2	2.39	288513235	96569	142.17	2975	3015	2920	3815	2055	2935	2987.64	0.83	0	17654	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1273	29.17	1.03	12	0.23	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	4775	-37.07	20230713	2340	28.42	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
150	20231106	120817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3005	70	2	2.39	244707670	81951	120.65	2975	3015	2920	3815	2055	2935	2986.02	0.83	0	17594	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1273	29.17	1.03	12	0.19	103.00	2904.00	4775	20230713	-37.07	2340	20230103	28.42	4775	-37.07	20230713	2340	28.42	20230103	4775	-37.07	20230713	2340	28.42	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
151	20231106	110816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2995	60	2	2.04	214876890	72015	106.02	2975	3005	2920	3815	2055	2935	2983.78	0.83	0	15054	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1269	29.08	1.03	12	0.17	103.00	2904.00	4775	20230713	-37.28	2340	20230103	27.99	4775	-37.28	20230713	2340	27.99	20230103	4775	-37.28	20230713	2340	27.99	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
152	20231106	100752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2995	60	2	2.04	146752030	49227	72.47	2975	3005	2920	3815	2055	2935	2981.13	0.83	0	5786	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1269	29.08	1.03	12	0.12	103.00	2904.00	4775	20230713	-37.28	2340	20230103	27.99	4775	-37.28	20230713	2340	27.99	20230103	4775	-37.28	20230713	2340	27.99	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
153	20231106	090816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2980	45	2	1.53	16664545	5607	8.25	2975	2985	2965	3815	2055	2935	2972.10	0.83	0	-4610	3011	2972	2936	2897	2861	2955	2880	212	880	500	2050	5	1	42362093	1262	28.93	1.03	12	0.01	103.00	2904.00	4775	20230713	-37.59	2340	20230103	27.35	4775	-37.59	20230713	2340	27.35	20230103	4775	-37.59	20230713	2340	27.35	20230103	3.79	N	200470	500	211 억		352722	N	N	0	N	00	N
154	20231103	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2935	50	2	1.73	194819765	66267	32.15	2940	2975	2900	3750	2020	2885	2939.93	0.81	0	8474	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1243	28.50	1.01	12	0.16	103.00	2904.00	4775	20230713	-38.53	2340	20230103	25.43	4775	-38.53	20230713	2340	25.43	20230103	5050	-41.88	20221103	2340	25.43	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
155	20231103	150803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2935	50	2	1.73	183162875	62292	30.22	2940	2975	2900	3750	2020	2885	2940.39	0.81	0	8137	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1243	28.50	1.01	12	0.15	103.00	2904.00	4775	20230713	-38.53	2340	20230103	25.43	4775	-38.53	20230713	2340	25.43	20230103	5050	-41.88	20221103	2340	25.43	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
156	20231103	140802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2940	55	2	1.91	179808995	61148	29.67	2940	2975	2900	3750	2020	2885	2940.55	0.81	0	7683	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1245	28.54	1.01	12	0.14	103.00	2904.00	4775	20230713	-38.43	2340	20230103	25.64	4775	-38.43	20230713	2340	25.64	20230103	5050	-41.78	20221103	2340	25.64	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
157	20231103	130803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2925	40	2	1.39	163997545	55752	27.05	2940	2975	2900	3750	2020	2885	2941.55	0.81	0	7601	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1239	28.40	1.01	12	0.13	103.00	2904.00	4775	20230713	-38.74	2340	20230103	25.00	4775	-38.74	20230713	2340	25.00	20230103	5050	-42.08	20221103	2340	25.00	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
158	20231103	120801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2940	55	2	1.91	153935060	52323	25.38	2940	2975	2900	3750	2020	2885	2942.02	0.81	0	7704	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1245	28.54	1.01	12	0.12	103.00	2904.00	4775	20230713	-38.43	2340	20230103	25.64	4775	-38.43	20230713	2340	25.64	20230103	5050	-41.78	20221103	2340	25.64	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
159	20231103	110809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2955	70	2	2.43	118570910	40305	19.55	2940	2975	2900	3750	2020	2885	2941.84	0.81	0	2889	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1252	28.69	1.02	12	0.10	103.00	2904.00	4775	20230713	-38.12	2340	20230103	26.28	4775	-38.12	20230713	2340	26.28	20230103	5050	-41.49	20221103	2340	26.28	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
160	20231103	100753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2935	50	2	1.73	103334510	35126	17.04	2940	2975	2900	3750	2020	2885	2941.82	0.81	0	697	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1243	28.50	1.01	12	0.08	103.00	2904.00	4775	20230713	-38.53	2340	20230103	25.43	4775	-38.53	20230713	2340	25.43	20230103	5050	-41.88	20221103	2340	25.43	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
161	20231103	090757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2940	55	2	1.91	45050040	15294	7.42	2940	2975	2915	3750	2020	2885	2945.60	0.81	0	-5360	3035	2960	2850	2775	2665	2997	2812	212	865	500	2010	5	1	42362093	1245	28.54	1.01	12	0.04	103.00	2904.00	4775	20230713	-38.43	2340	20230103	25.64	4775	-38.43	20230713	2340	25.64	20230103	5050	-41.78	20221103	2340	25.64	20230103	3.80	N	200470	500	211 억		343918	N	N	0	N	00	N
162	20231102	160758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2885	185	2	6.85	590754305	205340	172.51	2740	2925	2740	3510	1890	2700	2876.77	0.66	0	62949	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1222	28.01	0.99	12	0.48	103.00	2904.00	4775	20230713	-39.58	2340	20230103	23.29	4775	-39.58	20230713	2340	23.29	20230103	5060	-42.98	20221102	2340	23.29	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
163	20231102	150806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2910	210	2	7.78	528610020	183853	154.46	2740	2925	2740	3510	1890	2700	2875.18	0.66	0	60734	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1233	28.25	1.00	12	0.43	103.00	2904.00	4775	20230713	-39.06	2340	20230103	24.36	4775	-39.06	20230713	2340	24.36	20230103	5060	-42.49	20221102	2340	24.36	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
164	20231102	140752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	190	2	7.04	502746450	174939	146.97	2740	2925	2740	3510	1890	2700	2873.84	0.66	0	57388	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1224	28.06	1.00	12	0.41	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	5060	-42.89	20221102	2340	23.50	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
165	20231102	130757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2905	205	2	7.59	476119880	165755	139.26	2740	2925	2740	3510	1890	2700	2872.43	0.66	0	57491	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1231	28.20	1.00	12	0.39	103.00	2904.00	4775	20230713	-39.16	2340	20230103	24.15	4775	-39.16	20230713	2340	24.15	20230103	5060	-42.59	20221102	2340	24.15	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
166	20231102	120755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2885	185	2	6.85	382445290	133456	112.12	2740	2925	2740	3510	1890	2700	2865.70	0.66	0	35366	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1222	28.01	0.99	12	0.32	103.00	2904.00	4775	20230713	-39.58	2340	20230103	23.29	4775	-39.58	20230713	2340	23.29	20230103	5060	-42.98	20221102	2340	23.29	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
167	20231102	110753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2870	170	2	6.30	344319595	120212	100.99	2740	2925	2740	3510	1890	2700	2864.27	0.66	0	32544	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1216	27.86	0.99	12	0.28	103.00	2904.00	4775	20230713	-39.90	2340	20230103	22.65	4775	-39.90	20230713	2340	22.65	20230103	5060	-43.28	20221102	2340	22.65	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
168	20231102	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2890	190	2	7.04	314320215	109750	92.21	2740	2925	2740	3510	1890	2700	2863.97	0.66	0	31661	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1224	28.06	1.00	12	0.26	103.00	2904.00	4775	20230713	-39.48	2340	20230103	23.50	4775	-39.48	20230713	2340	23.50	20230103	5060	-42.89	20221102	2340	23.50	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
169	20231102	090800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2900	200	2	7.41	181583030	63766	53.57	2740	2925	2740	3510	1890	2700	2847.65	0.66	0	24335	2826	2762	2726	2662	2626	2750	2650	212	810	500	1890	5	1	42362093	1229	28.16	1.00	12	0.15	103.00	2904.00	4775	20230713	-39.27	2340	20230103	23.93	4775	-39.27	20230713	2340	23.93	20230103	5060	-42.69	20221102	2340	23.93	20230103	3.90	N	200470	500	211 억		278843	N	N	0	N	00	N
170	20231101	160752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2700	50	2	1.89	317736700	116163	61.49	2700	2790	2690	3445	1855	2650	2735.93	0.60	0	24692	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1144	26.21	0.93	12	0.27	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	5120	-47.27	20221101	2340	15.38	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
171	20231101	150752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2700	50	2	1.89	288808320	105446	55.82	2700	2790	2690	3445	1855	2650	2738.94	0.60	0	21334	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1144	26.21	0.93	12	0.25	103.00	2904.00	4775	20230713	-43.46	2340	20230103	15.38	4775	-43.46	20230713	2340	15.38	20230103	5120	-47.27	20221101	2340	15.38	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
172	20231101	140746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2715	65	2	2.45	257466540	93850	49.68	2700	2790	2690	3445	1855	2650	2743.40	0.60	0	21859	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1150	26.36	0.93	12	0.22	103.00	2904.00	4775	20230713	-43.14	2340	20230103	16.03	4775	-43.14	20230713	2340	16.03	20230103	5120	-46.97	20221101	2340	16.03	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
173	20231101	130752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2745	95	2	3.58	200101660	72713	38.49	2700	2790	2700	3445	1855	2650	2751.96	0.60	0	18733	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1163	26.65	0.95	12	0.17	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	5120	-46.39	20221101	2340	17.31	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
174	20231101	120809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2760	110	2	4.15	163964400	59604	31.55	2700	2790	2700	3445	1855	2650	2750.93	0.60	0	16137	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1169	26.80	0.95	12	0.14	103.00	2904.00	4775	20230713	-42.20	2340	20230103	17.95	4775	-42.20	20230713	2340	17.95	20230103	5120	-46.09	20221101	2340	17.95	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
175	20231101	110815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2745	95	2	3.58	121296880	44134	23.36	2700	2785	2700	3445	1855	2650	2748.42	0.60	0	17452	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1163	26.65	0.95	12	0.10	103.00	2904.00	4775	20230713	-42.51	2340	20230103	17.31	4775	-42.51	20230713	2340	17.31	20230103	5120	-46.39	20221101	2340	17.31	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
176	20231101	100804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2750	100	2	3.77	64293875	23424	12.40	2700	2770	2700	3445	1855	2650	2744.86	0.60	0	15514	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1165	26.70	0.95	12	0.06	103.00	2904.00	4775	20230713	-42.41	2340	20230103	17.52	4775	-42.41	20230713	2340	17.52	20230103	5120	-46.29	20221101	2340	17.52	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N
177	20231101	090805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	2735	85	2	3.21	11371765	4182	2.21	2700	2745	2700	3445	1855	2650	2719.52	0.60	0	878	3016	2832	2741	2557	2466	2787	2512	212	795	500	1850	5	1	42362093	1159	26.55	0.94	12	0.01	103.00	2904.00	4775	20230713	-42.72	2340	20230103	16.88	4775	-42.72	20230713	2340	16.88	20230103	5120	-46.58	20221101	2340	16.88	20230103	3.94	N	200470	500	211 억		254724	N	N	0	N	00	N