KissMeData/092870/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	160750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11780	110	2	0.94	1251588360	107581	72.39	11670	11860	11480	15170	8170	11670	11633.85	4.32	0	3111	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1278	8.32	0.85	12	0.99	1416.00	13785.00	16500	20230915	-28.61	8510	20230314	38.43	16500	-28.61	20230915	8510	38.43	20230314	16500	-28.61	20230915	8510	38.43	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
3	20231130	150752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11680	10	2	0.09	1157452950	99568	67.00	11670	11860	11480	15170	8170	11670	11624.75	4.32	0	4041	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1267	8.25	0.85	12	0.92	1416.00	13785.00	16500	20230915	-29.21	8510	20230314	37.25	16500	-29.21	20230915	8510	37.25	20230314	16500	-29.21	20230915	8510	37.25	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
4	20231130	140747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	-70	5	-0.60	1048314320	90220	60.71	11670	11860	11480	15170	8170	11670	11619.53	4.32	0	2295	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1258	8.19	0.84	12	0.83	1416.00	13785.00	16500	20230915	-29.70	8510	20230314	36.31	16500	-29.70	20230915	8510	36.31	20230314	16500	-29.70	20230915	8510	36.31	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
5	20231130	130744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11570	-100	5	-0.86	934555100	80398	54.10	11670	11860	11480	15170	8170	11670	11624.11	4.32	0	573	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1255	8.17	0.84	12	0.74	1416.00	13785.00	16500	20230915	-29.88	8510	20230314	35.96	16500	-29.88	20230915	8510	35.96	20230314	16500	-29.88	20230915	8510	35.96	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
6	20231130	120757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11600	-70	5	-0.60	878409700	75543	50.83	11670	11860	11480	15170	8170	11670	11627.94	4.32	0	-1131	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1258	8.19	0.84	12	0.70	1416.00	13785.00	16500	20230915	-29.70	8510	20230314	36.31	16500	-29.70	20230915	8510	36.31	20230314	16500	-29.70	20230915	8510	36.31	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
7	20231130	110752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11520	-150	5	-1.29	724402080	62249	41.89	11670	11860	11480	15170	8170	11670	11637.17	4.32	0	-6056	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1250	8.14	0.84	12	0.57	1416.00	13785.00	16500	20230915	-30.18	8510	20230314	35.37	16500	-30.18	20230915	8510	35.37	20230314	16500	-30.18	20230915	8510	35.37	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
8	20231130	100746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11810	140	2	1.20	270521750	23004	15.48	11670	11860	11530	15170	8170	11670	11759.77	4.32	0	2295	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1281	8.34	0.86	12	0.21	1416.00	13785.00	16500	20230915	-28.42	8510	20230314	38.78	16500	-28.42	20230915	8510	38.78	20230314	16500	-28.42	20230915	8510	38.78	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
9	20231130	090747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11730	60	2	0.51	37630000	3231	2.17	11670	11770	11530	15170	8170	11670	11646.55	4.32	0	408	12143	11906	11703	11466	11263	11805	11365	54	3500	500	7700	10	1	10848797	1273	8.28	0.85	12	0.03	1416.00	13785.00	16500	20230915	-28.91	8510	20230314	37.84	16500	-28.91	20230915	8510	37.84	20230314	16500	-28.91	20230915	8510	37.84	20230314	3.51	N	092870	500	54 억		469099	N	N	0	N	00	N
10	20231129	160743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11670	-240	5	-2.02	1726360590	148589	227.32	11910	11940	11500	15480	8340	11910	11617.99	4.27	0	5029	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1266	8.24	0.85	12	1.37	1416.00	13785.00	16500	20230915	-29.27	8510	20230314	37.13	16500	-29.27	20230915	8510	37.13	20230314	16500	-29.27	20230915	8510	37.13	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
11	20231129	150750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11580	-330	5	-2.77	1610360650	138634	212.09	11910	11940	11500	15480	8340	11910	11615.54	4.27	0	6063	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1256	8.18	0.84	12	1.28	1416.00	13785.00	16500	20230915	-29.82	8510	20230314	36.08	16500	-29.82	20230915	8510	36.08	20230314	16500	-29.82	20230915	8510	36.08	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
12	20231129	140745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11560	-350	5	-2.94	1219537890	104726	160.22	11910	11940	11550	15480	8340	11910	11644.59	4.27	0	-1169	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1254	8.16	0.84	12	0.97	1416.00	13785.00	16500	20230915	-29.94	8510	20230314	35.84	16500	-29.94	20230915	8510	35.84	20230314	16500	-29.94	20230915	8510	35.84	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
13	20231129	130746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11630	-280	5	-2.35	754468110	64641	98.89	11910	11940	11580	15480	8340	11910	11671.01	4.27	0	-7683	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1262	8.21	0.84	12	0.60	1416.00	13785.00	16500	20230915	-29.52	8510	20230314	36.66	16500	-29.52	20230915	8510	36.66	20230314	16500	-29.52	20230915	8510	36.66	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
14	20231129	120748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11630	-280	5	-2.35	549378520	46986	71.88	11910	11940	11580	15480	8340	11910	11691.57	4.27	0	-11333	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1262	8.21	0.84	12	0.43	1416.00	13785.00	16500	20230915	-29.52	8510	20230314	36.66	16500	-29.52	20230915	8510	36.66	20230314	16500	-29.52	20230915	8510	36.66	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
15	20231129	110747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11630	-280	5	-2.35	337328360	28726	43.95	11910	11940	11610	15480	8340	11910	11741.93	4.27	0	-11555	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1262	8.21	0.84	12	0.26	1416.00	13785.00	16500	20230915	-29.52	8510	20230314	36.66	16500	-29.52	20230915	8510	36.66	20230314	16500	-29.52	20230915	8510	36.66	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
16	20231129	100746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11910	0	3	0.00	71662250	6053	9.26	11910	11940	11740	15480	8340	11910	11837.01	4.27	0	-1727	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1292	8.41	0.86	12	0.06	1416.00	13785.00	16500	20230915	-27.82	8510	20230314	39.95	16500	-27.82	20230915	8510	39.95	20230314	16500	-27.82	20230915	8510	39.95	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
17	20231129	090743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11940	30	2	0.25	24973980	2100	3.21	11910	11940	11850	15480	8340	11910	11890.76	4.27	0	-690	12283	12096	11863	11676	11443	11980	11560	54	3570	500	7860	10	1	10848797	1295	8.43	0.87	12	0.02	1416.00	13785.00	16500	20230915	-27.64	8510	20230314	40.31	16500	-27.64	20230915	8510	40.31	20230314	16500	-27.64	20230915	8510	40.31	20230314	3.60	N	092870	500	54 억		463655	N	N	0	N	00	N
18	20231128	160744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11910	-50	5	-0.42	767733860	65251	141.32	12050	12050	11630	15540	8380	11960	11765.66	4.22	0	5597	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1292	8.41	0.86	12	0.60	1416.00	13785.00	16500	20230915	-27.82	8510	20230314	39.95	16500	-27.82	20230915	8510	39.95	20230314	16500	-27.82	20230915	8510	39.95	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
19	20231128	150655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11840	-120	5	-1.00	738483510	62788	135.98	12050	12050	11630	15540	8380	11960	11761.54	4.22	0	6042	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1284	8.36	0.86	12	0.58	1416.00	13785.00	16500	20230915	-28.24	8510	20230314	39.13	16500	-28.24	20230915	8510	39.13	20230314	16500	-28.24	20230915	8510	39.13	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
20	20231128	140743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11810	-150	5	-1.25	676269240	57518	124.57	12050	12050	11630	15540	8380	11960	11757.52	4.22	0	5439	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1281	8.34	0.86	12	0.53	1416.00	13785.00	16500	20230915	-28.42	8510	20230314	38.78	16500	-28.42	20230915	8510	38.78	20230314	16500	-28.42	20230915	8510	38.78	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
21	20231128	130739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11750	-210	5	-1.76	612151150	52083	112.80	12050	12050	11630	15540	8380	11960	11753.38	4.22	0	4212	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1275	8.30	0.85	12	0.48	1416.00	13785.00	16500	20230915	-28.79	8510	20230314	38.07	16500	-28.79	20230915	8510	38.07	20230314	16500	-28.79	20230915	8510	38.07	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
22	20231128	120743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11790	-170	5	-1.42	584073060	49704	107.65	12050	12050	11630	15540	8380	11960	11751.03	4.22	0	3228	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1279	8.33	0.86	12	0.46	1416.00	13785.00	16500	20230915	-28.55	8510	20230314	38.54	16500	-28.55	20230915	8510	38.54	20230314	16500	-28.55	20230915	8510	38.54	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
23	20231128	110741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11710	-250	5	-2.09	436021400	37089	80.33	12050	12050	11630	15540	8380	11960	11756.08	4.22	0	378	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1270	8.27	0.85	12	0.34	1416.00	13785.00	16500	20230915	-29.03	8510	20230314	37.60	16500	-29.03	20230915	8510	37.60	20230314	16500	-29.03	20230915	8510	37.60	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
24	20231128	100741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11650	-310	5	-2.59	292261660	24786	53.68	12050	12050	11650	15540	8380	11960	11791.40	4.22	0	-3792	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1264	8.23	0.85	12	0.23	1416.00	13785.00	16500	20230915	-29.39	8510	20230314	36.90	16500	-29.39	20230915	8510	36.90	20230314	16500	-29.39	20230915	8510	36.90	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
25	20231128	090739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11880	-80	5	-0.67	33625560	2817	6.10	12050	12050	11840	15540	8380	11960	11936.66	4.22	0	-123	12306	12132	11966	11792	11626	12050	11710	54	3580	500	7890	10	1	10848797	1289	8.39	0.86	12	0.03	1416.00	13785.00	16500	20230915	-28.00	8510	20230314	39.60	16500	-28.00	20230915	8510	39.60	20230314	16500	-28.00	20230915	8510	39.60	20230314	3.62	N	092870	500	54 억		458051	N	N	0	N	00	N
26	20231127	160738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11960	-160	5	-1.32	542139490	45361	151.63	12120	12140	11800	15750	8490	12120	11951.66	4.20	0	2677	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1298	8.45	0.87	12	0.42	1416.00	13785.00	16500	20230915	-27.52	8510	20230314	40.54	16500	-27.52	20230915	8510	40.54	20230314	16500	-27.52	20230915	8510	40.54	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
27	20231127	150740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12000	-120	5	-0.99	525925190	44005	147.10	12120	12140	11800	15750	8490	12120	11951.49	4.20	0	2951	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1302	8.47	0.87	12	0.41	1416.00	13785.00	16500	20230915	-27.27	8510	20230314	41.01	16500	-27.27	20230915	8510	41.01	20230314	16500	-27.27	20230915	8510	41.01	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
28	20231127	140744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11990	-130	5	-1.07	472690850	39556	132.23	12120	12140	11800	15750	8490	12120	11949.92	4.20	0	2433	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1301	8.47	0.87	12	0.36	1416.00	13785.00	16500	20230915	-27.33	8510	20230314	40.89	16500	-27.33	20230915	8510	40.89	20230314	16500	-27.33	20230915	8510	40.89	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
29	20231127	130742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11930	-190	5	-1.57	405838880	33979	113.59	12120	12140	11800	15750	8490	12120	11943.81	4.20	0	-1881	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1294	8.43	0.87	12	0.31	1416.00	13785.00	16500	20230915	-27.70	8510	20230314	40.19	16500	-27.70	20230915	8510	40.19	20230314	16500	-27.70	20230915	8510	40.19	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
30	20231127	120744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12010	-110	5	-0.91	348376920	29160	97.48	12120	12140	11800	15750	8490	12120	11947.08	4.20	0	-1962	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1303	8.48	0.87	12	0.27	1416.00	13785.00	16500	20230915	-27.21	8510	20230314	41.13	16500	-27.21	20230915	8510	41.13	20230314	16500	-27.21	20230915	8510	41.13	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
31	20231127	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11990	-130	5	-1.07	315080350	26391	88.22	12120	12140	11800	15750	8490	12120	11938.93	4.20	0	-1524	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1301	8.47	0.87	12	0.24	1416.00	13785.00	16500	20230915	-27.33	8510	20230314	40.89	16500	-27.33	20230915	8510	40.89	20230314	16500	-27.33	20230915	8510	40.89	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
32	20231127	100731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11870	-250	5	-2.06	205973800	17289	57.79	12120	12140	11800	15750	8490	12120	11913.58	4.20	0	-3720	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1288	8.38	0.86	12	0.16	1416.00	13785.00	16500	20230915	-28.06	8510	20230314	39.48	16500	-28.06	20230915	8510	39.48	20230314	16500	-28.06	20230915	8510	39.48	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
33	20231127	090734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12000	-120	5	-0.99	22037710	1831	6.12	12120	12140	11980	15750	8490	12120	12035.89	4.20	0	-1370	12320	12220	12120	12020	11920	12170	11970	54	3630	500	7990	10	1	10848797	1302	8.47	0.87	12	0.02	1416.00	13785.00	16500	20230915	-27.27	8510	20230314	41.01	16500	-27.27	20230915	8510	41.01	20230314	16500	-27.27	20230915	8510	41.01	20230314	3.61	N	092870	500	54 억		455374	N	N	0	N	00	N
34	20231124	160727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12120	70	2	0.58	359694860	29713	21.95	12150	12220	12020	15660	8440	12050	12105.61	4.16	0	4175	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1315	8.56	0.88	12	0.27	1416.00	13785.00	16500	20230915	-26.55	8510	20230314	42.42	16500	-26.55	20230915	8510	42.42	20230314	16500	-26.55	20230915	8510	42.42	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
35	20231124	150735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12110	60	2	0.50	330275800	27285	20.16	12150	12220	12020	15660	8440	12050	12104.67	4.16	0	4690	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1314	8.55	0.88	12	0.25	1416.00	13785.00	16500	20230915	-26.61	8510	20230314	42.30	16500	-26.61	20230915	8510	42.30	20230314	16500	-26.61	20230915	8510	42.30	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
36	20231124	140737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12100	50	2	0.41	232522040	19197	14.18	12150	12220	12020	15660	8440	12050	12112.42	4.16	0	1563	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1313	8.55	0.88	12	0.18	1416.00	13785.00	16500	20230915	-26.67	8510	20230314	42.19	16500	-26.67	20230915	8510	42.19	20230314	16500	-26.67	20230915	8510	42.19	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
37	20231124	130732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12110	60	2	0.50	180533710	14905	11.01	12150	12220	12020	15660	8440	12050	12112.29	4.16	0	1753	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1314	8.55	0.88	12	0.14	1416.00	13785.00	16500	20230915	-26.61	8510	20230314	42.30	16500	-26.61	20230915	8510	42.30	20230314	16500	-26.61	20230915	8510	42.30	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
38	20231124	120737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12120	70	2	0.58	148622220	12266	9.06	12150	12220	12020	15660	8440	12050	12116.60	4.16	0	1399	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1315	8.56	0.88	12	0.11	1416.00	13785.00	16500	20230915	-26.55	8510	20230314	42.42	16500	-26.55	20230915	8510	42.42	20230314	16500	-26.55	20230915	8510	42.42	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
39	20231124	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12080	30	2	0.25	129572570	10694	7.90	12150	12220	12020	15660	8440	12050	12116.38	4.16	0	900	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1311	8.53	0.88	12	0.10	1416.00	13785.00	16500	20230915	-26.79	8510	20230314	41.95	16500	-26.79	20230915	8510	41.95	20230314	16500	-26.79	20230915	8510	41.95	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
40	20231124	100732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12090	40	2	0.33	108722030	8970	6.63	12150	12220	12020	15660	8440	12050	12120.63	4.16	0	538	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1312	8.54	0.88	12	0.08	1416.00	13785.00	16500	20230915	-26.73	8510	20230314	42.07	16500	-26.73	20230915	8510	42.07	20230314	16500	-26.73	20230915	8510	42.07	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
41	20231124	090731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12150	100	2	0.83	32262470	2659	1.96	12150	12150	12080	15660	8440	12050	12133.31	4.16	0	-991	12976	12512	12256	11792	11536	12385	11665	54	3610	500	7950	10	1	10848797	1318	8.58	0.88	12	0.02	1416.00	13785.00	16500	20230915	-26.36	8510	20230314	42.77	16500	-26.36	20230915	8510	42.77	20230314	16500	-26.36	20230915	8510	42.77	20230314	3.62	N	092870	500	54 억		451289	N	N	0	N	00	N
42	20231123	160723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12050	-640	5	-5.04	1653733030	135248	278.93	12720	12720	12000	16490	8890	12690	12227.42	4.52	0	-38974	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1307	8.51	0.87	12	1.25	1416.00	13785.00	16500	20230915	-26.97	8510	20230314	41.60	16500	-26.97	20230915	8510	41.60	20230314	16500	-26.97	20230915	8510	41.60	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
43	20231123	150747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12030	-660	5	-5.20	1535450870	125422	258.67	12720	12720	12000	16490	8890	12690	12242.28	4.52	0	-36057	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1305	8.50	0.87	12	1.16	1416.00	13785.00	16500	20230915	-27.09	8510	20230314	41.36	16500	-27.09	20230915	8510	41.36	20230314	16500	-27.09	20230915	8510	41.36	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
44	20231123	140744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12150	-540	5	-4.26	1196337000	97328	200.73	12720	12720	12120	16490	8890	12690	12291.81	4.52	0	-23474	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1318	8.58	0.88	12	0.90	1416.00	13785.00	16500	20230915	-26.36	8510	20230314	42.77	16500	-26.36	20230915	8510	42.77	20230314	16500	-26.36	20230915	8510	42.77	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
45	20231123	130744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12200	-490	5	-3.86	1020402600	82848	170.86	12720	12720	12160	16490	8890	12690	12316.56	4.52	0	-21501	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1324	8.62	0.89	12	0.76	1416.00	13785.00	16500	20230915	-26.06	8510	20230314	43.36	16500	-26.06	20230915	8510	43.36	20230314	16500	-26.06	20230915	8510	43.36	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
46	20231123	120735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12270	-420	5	-3.31	783028710	63407	130.77	12720	12720	12240	16490	8890	12690	12349.25	4.52	0	-17893	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1331	8.67	0.89	12	0.58	1416.00	13785.00	16500	20230915	-25.64	8510	20230314	44.18	16500	-25.64	20230915	8510	44.18	20230314	16500	-25.64	20230915	8510	44.18	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
47	20231123	110751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12300	-390	5	-3.07	708599990	57353	118.28	12720	12720	12240	16490	8890	12690	12355.06	4.52	0	-17202	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1334	8.69	0.89	12	0.53	1416.00	13785.00	16500	20230915	-25.45	8510	20230314	44.54	16500	-25.45	20230915	8510	44.54	20230314	16500	-25.45	20230915	8510	44.54	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
48	20231123	100735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12290	-400	5	-3.15	479378290	38687	79.79	12720	12720	12240	16490	8890	12690	12391.20	4.52	0	-15939	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1333	8.68	0.89	12	0.36	1416.00	13785.00	16500	20230915	-25.52	8510	20230314	44.42	16500	-25.52	20230915	8510	44.42	20230314	16500	-25.52	20230915	8510	44.42	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
49	20231123	090731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12480	-210	5	-1.65	83262600	6630	13.67	12720	12720	12400	16490	8890	12690	12558.46	4.52	0	-528	12870	12780	12640	12550	12410	12825	12595	54	3800	500	8370	10	1	10848797	1354	8.81	0.91	12	0.06	1416.00	13785.00	16500	20230915	-24.36	8510	20230314	46.65	16500	-24.36	20230915	8510	46.65	20230314	16500	-24.36	20230915	8510	46.65	20230314	3.48	N	092870	500	54 억		490864	N	N	0	N	00	N
50	20231122	160706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	40	2	0.32	610536470	48483	65.60	12650	12730	12500	16440	8860	12650	12592.77	4.48	0	4399	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1377	8.96	0.92	12	0.45	1416.00	13785.00	16500	20230915	-23.09	8510	20230314	49.12	16500	-23.09	20230915	8510	49.12	20230314	16500	-23.09	20230915	8510	49.12	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
51	20231122	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	0	3	0.00	596820620	47402	64.14	12650	12730	12500	16440	8860	12650	12590.62	4.48	0	4432	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1372	8.93	0.92	12	0.44	1416.00	13785.00	16500	20230915	-23.33	8510	20230314	48.65	16500	-23.33	20230915	8510	48.65	20230314	16500	-23.33	20230915	8510	48.65	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
52	20231122	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	40	2	0.32	480966160	38265	51.78	12650	12730	12500	16440	8860	12650	12569.35	4.48	0	970	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1377	8.96	0.92	12	0.35	1416.00	13785.00	16500	20230915	-23.09	8510	20230314	49.12	16500	-23.09	20230915	8510	49.12	20230314	16500	-23.09	20230915	8510	49.12	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
53	20231122	130739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12560	-90	5	-0.71	375421510	29906	40.47	12650	12690	12500	16440	8860	12650	12553.38	4.48	0	-5489	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1363	8.87	0.91	12	0.28	1416.00	13785.00	16500	20230915	-23.88	8510	20230314	47.59	16500	-23.88	20230915	8510	47.59	20230314	16500	-23.88	20230915	8510	47.59	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
54	20231122	120741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	-100	5	-0.79	316114040	25182	34.07	12650	12690	12500	16440	8860	12650	12553.17	4.48	0	-8062	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1362	8.86	0.91	12	0.23	1416.00	13785.00	16500	20230915	-23.94	8510	20230314	47.47	16500	-23.94	20230915	8510	47.47	20230314	16500	-23.94	20230915	8510	47.47	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
55	20231122	110814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	-150	5	-1.19	261595200	20827	28.18	12650	12690	12500	16440	8860	12650	12560.39	4.48	0	-6787	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1356	8.83	0.91	12	0.19	1416.00	13785.00	16500	20230915	-24.24	8510	20230314	46.89	16500	-24.24	20230915	8510	46.89	20230314	16500	-24.24	20230915	8510	46.89	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
56	20231122	100752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12510	-140	5	-1.11	113676950	9045	12.24	12650	12650	12500	16440	8860	12650	12567.93	4.48	0	-1554	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1357	8.83	0.91	12	0.08	1416.00	13785.00	16500	20230915	-24.18	8510	20230314	47.00	16500	-24.18	20230915	8510	47.00	20230314	16500	-24.18	20230915	8510	47.00	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
57	20231122	090714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12590	-60	5	-0.47	40938880	3239	4.38	12650	12650	12550	16440	8860	12650	12639.36	4.48	0	-1649	13156	12902	12696	12442	12236	12800	12340	54	3790	500	8340	10	1	10848797	1366	8.89	0.91	12	0.03	1416.00	13785.00	16500	20230915	-23.70	8510	20230314	47.94	16500	-23.70	20230915	8510	47.94	20230314	16500	-23.70	20230915	8510	47.94	20230314	3.53	N	092870	500	54 억		486309	N	N	0	N	00	N
58	20231121	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12650	-30	5	-0.24	930198410	73827	103.43	12950	12950	12490	16480	8880	12680	12599.64	4.53	0	-5149	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1372	8.93	0.92	12	0.68	1416.00	13785.00	16500	20230915	-23.33	8510	20230314	48.65	16500	-23.33	20230915	8510	48.65	20230314	16500	-23.33	20230915	8510	48.65	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
59	20231121	150717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12540	-140	5	-1.10	852382410	67652	94.78	12950	12950	12490	16480	8880	12680	12599.52	4.53	0	-2824	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1360	8.86	0.91	12	0.62	1416.00	13785.00	16500	20230915	-24.00	8510	20230314	47.36	16500	-24.00	20230915	8510	47.36	20230314	16500	-24.00	20230915	8510	47.36	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
60	20231121	140709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12590	-90	5	-0.71	789031500	62599	87.70	12950	12950	12490	16480	8880	12680	12604.54	4.53	0	-1588	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1366	8.89	0.91	12	0.58	1416.00	13785.00	16500	20230915	-23.70	8510	20230314	47.94	16500	-23.70	20230915	8510	47.94	20230314	16500	-23.70	20230915	8510	47.94	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
61	20231121	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12570	-110	5	-0.87	551303510	43626	61.12	12950	12950	12570	16480	8880	12680	12637.04	4.53	0	-1338	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1364	8.88	0.91	12	0.40	1416.00	13785.00	16500	20230915	-23.82	8510	20230314	47.71	16500	-23.82	20230915	8510	47.71	20230314	16500	-23.82	20230915	8510	47.71	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
62	20231121	120702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12620	-60	5	-0.47	441768230	34929	48.94	12950	12950	12590	16480	8880	12680	12647.61	4.53	0	-1034	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1369	8.91	0.92	12	0.32	1416.00	13785.00	16500	20230915	-23.52	8510	20230314	48.30	16500	-23.52	20230915	8510	48.30	20230314	16500	-23.52	20230915	8510	48.30	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
63	20231121	110700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	20	2	0.16	383579260	30329	42.49	12950	12950	12590	16480	8880	12680	12647.28	4.53	0	46	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1378	8.97	0.92	12	0.28	1416.00	13785.00	16500	20230915	-23.03	8510	20230314	49.24	16500	-23.03	20230915	8510	49.24	20230314	16500	-23.03	20230915	8510	49.24	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
64	20231121	100644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12670	-10	5	-0.08	188779860	14896	20.87	12950	12950	12610	16480	8880	12680	12673.19	4.53	0	-2747	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1375	8.95	0.92	12	0.14	1416.00	13785.00	16500	20230915	-23.21	8510	20230314	48.88	16500	-23.21	20230915	8510	48.88	20230314	16500	-23.21	20230915	8510	48.88	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
65	20231121	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12660	-20	5	-0.16	27768070	2178	3.05	12950	12950	12660	16480	8880	12680	12749.34	4.53	0	-776	13206	12942	12686	12422	12166	13075	12555	54	3800	500	8360	10	1	10848797	1373	8.94	0.92	12	0.02	1416.00	13785.00	16500	20230915	-23.27	8510	20230314	48.77	16500	-23.27	20230915	8510	48.77	20230314	16500	-23.27	20230915	8510	48.77	20230314	3.51	N	092870	500	54 억		491458	N	N	0	N	00	N
66	20231120	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12680	180	2	1.44	906203370	71326	66.26	12500	12950	12430	16250	8750	12500	12705.12	4.51	0	2289	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1376	8.95	0.92	12	0.66	1416.00	13785.00	16500	20230915	-23.15	8510	20230314	49.00	16500	-23.15	20230915	8510	49.00	20230314	16500	-23.15	20230915	8510	49.00	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
67	20231120	150704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	190	2	1.52	870045860	68464	63.60	12500	12950	12430	16250	8750	12500	12708.08	4.51	0	2812	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1377	8.96	0.92	12	0.63	1416.00	13785.00	16500	20230915	-23.09	8510	20230314	49.12	16500	-23.09	20230915	8510	49.12	20230314	16500	-23.09	20230915	8510	49.12	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
68	20231120	140703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12670	170	2	1.36	783380560	61620	57.24	12500	12950	12430	16250	8750	12500	12713.09	4.51	0	4098	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1375	8.95	0.92	12	0.57	1416.00	13785.00	16500	20230915	-23.21	8510	20230314	48.88	16500	-23.21	20230915	8510	48.88	20230314	16500	-23.21	20230915	8510	48.88	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
69	20231120	130658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12680	180	2	1.44	704705040	55416	51.48	12500	12950	12430	16250	8750	12500	12716.63	4.51	0	4079	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1376	8.95	0.92	12	0.51	1416.00	13785.00	16500	20230915	-23.15	8510	20230314	49.00	16500	-23.15	20230915	8510	49.00	20230314	16500	-23.15	20230915	8510	49.00	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
70	20231120	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12840	340	2	2.72	625020320	49172	45.68	12500	12950	12430	16250	8750	12500	12710.90	4.51	0	3865	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1393	9.07	0.93	12	0.45	1416.00	13785.00	16500	20230915	-22.18	8510	20230314	50.88	16500	-22.18	20230915	8510	50.88	20230314	16500	-22.18	20230915	8510	50.88	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
71	20231120	110659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	440	2	3.52	488127350	38546	35.81	12500	12940	12430	16250	8750	12500	12663.50	4.51	0	7750	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1404	9.14	0.94	12	0.36	1416.00	13785.00	16500	20230915	-21.58	8510	20230314	52.06	16500	-21.58	20230915	8510	52.06	20230314	16500	-21.58	20230915	8510	52.06	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
72	20231120	100656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12510	10	2	0.08	233094870	18617	17.29	12500	12770	12430	16250	8750	12500	12520.54	4.51	0	-4638	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1357	8.83	0.91	12	0.17	1416.00	13785.00	16500	20230915	-24.18	8510	20230314	47.00	16500	-24.18	20230915	8510	47.00	20230314	16500	-24.18	20230915	8510	47.00	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
73	20231120	090702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12620	120	2	0.96	27554090	2204	2.05	12500	12700	12430	16250	8750	12500	12501.86	4.51	0	555	13160	12830	12620	12290	12080	12770	12230	54	3750	500	8250	10	1	10848797	1369	8.91	0.92	12	0.02	1416.00	13785.00	16500	20230915	-23.52	8510	20230314	48.30	16500	-23.52	20230915	8510	48.30	20230314	16500	-23.52	20230915	8510	48.30	20230314	3.49	N	092870	500	54 억		488858	N	N	0	N	00	N
74	20231117	160716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	10	2	0.08	1358451500	107627	138.93	12500	12950	12410	16230	8750	12490	12621.90	4.63	0	-13431	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1356	8.83	0.91	12	0.99	1416.00	13785.00	16500	20230915	-24.24	8510	20230314	46.89	16500	-24.24	20230915	8510	46.89	20230314	16500	-24.24	20230915	8510	46.89	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
75	20231117	150720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12490	0	3	0.00	1279812400	101322	130.79	12500	12950	12410	16230	8750	12490	12631.14	4.63	0	-11772	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1355	8.82	0.91	12	0.93	1416.00	13785.00	16500	20230915	-24.30	8510	20230314	46.77	16500	-24.30	20230915	8510	46.77	20230314	16500	-24.30	20230915	8510	46.77	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
76	20231117	140717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	60	2	0.48	1190551240	94178	121.57	12500	12950	12410	16230	8750	12490	12641.50	4.63	0	-8549	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1362	8.86	0.91	12	0.87	1416.00	13785.00	16500	20230915	-23.94	8510	20230314	47.47	16500	-23.94	20230915	8510	47.47	20230314	16500	-23.94	20230915	8510	47.47	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
77	20231117	130716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	30	2	0.24	1089060730	86070	111.10	12500	12950	12410	16230	8750	12490	12653.20	4.63	0	-3504	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1358	8.84	0.91	12	0.79	1416.00	13785.00	16500	20230915	-24.12	8510	20230314	47.12	16500	-24.12	20230915	8510	47.12	20230314	16500	-24.12	20230915	8510	47.12	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
78	20231117	120717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12680	190	2	1.52	983468070	77682	100.28	12500	12950	12410	16230	8750	12490	12660.18	4.63	0	1948	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1376	8.95	0.92	12	0.72	1416.00	13785.00	16500	20230915	-23.15	8510	20230314	49.00	16500	-23.15	20230915	8510	49.00	20230314	16500	-23.15	20230915	8510	49.00	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
79	20231117	110720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	210	2	1.68	815337150	64394	83.12	12500	12950	12410	16230	8750	12490	12661.69	4.63	0	4805	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1378	8.97	0.92	12	0.59	1416.00	13785.00	16500	20230915	-23.03	8510	20230314	49.24	16500	-23.03	20230915	8510	49.24	20230314	16500	-23.03	20230915	8510	49.24	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
80	20231117	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12640	150	2	1.20	437068310	34830	44.96	12500	12660	12410	16230	8750	12490	12548.62	4.63	0	-625	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1371	8.93	0.92	12	0.32	1416.00	13785.00	16500	20230915	-23.39	8510	20230314	48.53	16500	-23.39	20230915	8510	48.53	20230314	16500	-23.39	20230915	8510	48.53	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
81	20231117	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12410	-80	5	-0.64	96281940	7708	9.95	12500	12530	12410	16230	8750	12490	12491.17	4.63	0	-956	12796	12642	12376	12222	11956	12720	12300	54	3740	500	8240	10	1	10848797	1346	8.76	0.90	12	0.07	1416.00	13785.00	16500	20230915	-24.79	8510	20230314	45.83	16500	-24.79	20230915	8510	45.83	20230314	16500	-24.79	20230915	8510	45.83	20230314	3.46	N	092870	500	54 억		502372	N	N	0	N	00	N
82	20231116	160718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12420	150	2	1.22	917409700	74678	29.85	12250	12530	12110	15950	8590	12270	12284.89	4.59	0	3233	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1347	8.77	0.90	12	0.69	1416.00	13785.00	16500	20230915	-24.73	8510	20230314	45.95	16500	-24.73	20230915	8510	45.95	20230314	16500	-24.73	20230915	8510	45.95	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
83	20231116	150714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12370	100	2	0.81	717609040	58632	23.43	12250	12370	12110	15950	8590	12270	12239.15	4.59	0	955	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1342	8.74	0.90	12	0.54	1416.00	13785.00	16500	20230915	-25.03	8510	20230314	45.36	16500	-25.03	20230915	8510	45.36	20230314	16500	-25.03	20230915	8510	45.36	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
84	20231116	140652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12210	-60	5	-0.49	518852760	42460	16.97	12250	12330	12110	15950	8590	12270	12219.68	4.59	0	-2453	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1325	8.62	0.89	12	0.39	1416.00	13785.00	16500	20230915	-26.00	8510	20230314	43.48	16500	-26.00	20230915	8510	43.48	20230314	16500	-26.00	20230915	8510	43.48	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
85	20231116	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12190	-80	5	-0.65	493252290	40361	16.13	12250	12330	12110	15950	8590	12270	12220.89	4.59	0	-3242	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1322	8.61	0.88	12	0.37	1416.00	13785.00	16500	20230915	-26.12	8510	20230314	43.24	16500	-26.12	20230915	8510	43.24	20230314	16500	-26.12	20230915	8510	43.24	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
86	20231116	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12300	30	2	0.24	456104060	37321	14.92	12250	12330	12110	15950	8590	12270	12220.98	4.59	0	-3806	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1334	8.69	0.89	12	0.34	1416.00	13785.00	16500	20230915	-25.45	8510	20230314	44.54	16500	-25.45	20230915	8510	44.54	20230314	16500	-25.45	20230915	8510	44.54	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
87	20231116	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12140	-130	5	-1.06	346271420	28363	11.34	12250	12280	12110	15950	8590	12270	12208.34	4.59	0	-7524	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1317	8.57	0.88	12	0.26	1416.00	13785.00	16500	20230915	-26.42	8510	20230314	42.66	16500	-26.42	20230915	8510	42.66	20230314	16500	-26.42	20230915	8510	42.66	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
88	20231116	100712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12200	-70	5	-0.57	102867880	8414	3.36	12250	12270	12140	15950	8590	12270	12225.27	4.59	0	-918	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1324	8.62	0.89	12	0.08	1416.00	13785.00	16500	20230915	-26.06	8510	20230314	43.36	16500	-26.06	20230915	8510	43.36	20230314	16500	-26.06	20230915	8510	43.36	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
89	20231116	090714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12270	0	3	0.00	0	0	0.00	0	0	0	15950	8590	12270	0.00	4.59	0	0	12590	12430	12250	12090	11910	12510	12170	54	3680	500	8090	10	1	10848797	1331	8.67	0.89	12	0.00	1416.00	13785.00	16500	20230915	-25.64	8510	20230314	44.18	16500	-25.64	20230915	8510	44.18	20230314	16500	-25.64	20230915	8510	44.18	20230314	3.24	N	092870	500	54 억		497884	N	N	0	N	00	N
90	20231115	160627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12270	250	2	2.08	3034759760	248894	59.63	12240	12410	12070	15620	8420	12020	12192.95	4.43	0	-34266	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1331	8.67	0.89	12	2.29	1416.00	13785.00	16500	20230915	-25.64	8510	20230314	44.18	16500	-25.64	20230915	8510	44.18	20230314	16500	-25.64	20230915	8510	44.18	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
91	20231115	150723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12160	140	2	1.16	2974528100	243976	58.46	12240	12410	12070	15620	8420	12020	12191.89	4.43	0	-34159	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1319	8.59	0.88	12	2.25	1416.00	13785.00	16500	20230915	-26.30	8510	20230314	42.89	16500	-26.30	20230915	8510	42.89	20230314	16500	-26.30	20230915	8510	42.89	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
92	20231115	140721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12220	200	2	1.66	2598002770	213263	51.10	12240	12410	12070	15620	8420	12020	12182.15	4.43	0	-31422	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1326	8.63	0.89	12	1.97	1416.00	13785.00	16500	20230915	-25.94	8510	20230314	43.60	16500	-25.94	20230915	8510	43.60	20230314	16500	-25.94	20230915	8510	43.60	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
93	20231115	130723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12180	160	2	1.33	2175196640	178626	42.80	12240	12410	12070	15620	8420	12020	12177.38	4.43	0	-27911	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1321	8.60	0.88	12	1.65	1416.00	13785.00	16500	20230915	-26.18	8510	20230314	43.13	16500	-26.18	20230915	8510	43.13	20230314	16500	-26.18	20230915	8510	43.13	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
94	20231115	120726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12160	140	2	1.16	1832258920	150447	36.05	12240	12410	12070	15620	8420	12020	12178.77	4.43	0	-17496	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1319	8.59	0.88	12	1.39	1416.00	13785.00	16500	20230915	-26.30	8510	20230314	42.89	16500	-26.30	20230915	8510	42.89	20230314	16500	-26.30	20230915	8510	42.89	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
95	20231115	110732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12220	200	2	1.66	1265254190	104140	24.95	12240	12410	12070	15620	8420	12020	12149.55	4.43	0	-17877	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1326	8.63	0.89	12	0.96	1416.00	13785.00	16500	20230915	-25.94	8510	20230314	43.60	16500	-25.94	20230915	8510	43.60	20230314	16500	-25.94	20230915	8510	43.60	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
96	20231115	100727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12120	100	2	0.83	842647750	69265	16.60	12240	12410	12070	15620	8420	12020	12165.56	4.43	0	-8034	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1315	8.56	0.88	12	0.64	1416.00	13785.00	16500	20230915	-26.55	8510	20230314	42.42	16500	-26.55	20230915	8510	42.42	20230314	16500	-26.55	20230915	8510	42.42	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
97	20231115	090718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12250	230	2	1.91	241874410	19838	4.75	12240	12410	12100	15620	8420	12020	12192.48	4.43	0	-2147	14306	13162	12466	11322	10626	12815	10975	54	3600	500	7930	10	1	10848797	1329	8.65	0.89	12	0.18	1416.00	13785.00	16500	20230915	-25.76	8510	20230314	43.95	16500	-25.76	20230915	8510	43.95	20230314	16500	-25.76	20230915	8510	43.95	20230314	3.25	N	092870	500	54 억		480118	N	N	0	N	00	N
98	20231114	160710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12020	-1370	5	-10.23	5060041690	412890	961.28	13490	13610	11770	17400	9380	13390	12255.19	4.63	0	-23148	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1304	8.49	0.87	12	3.81	1416.00	13785.00	16500	20230915	-27.15	8510	20230314	41.25	16500	-27.15	20230915	8510	41.25	20230314	16500	-27.15	20230915	8510	41.25	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
99	20231114	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12040	-1350	5	-10.08	4680654620	381343	887.84	13490	13610	11770	17400	9380	13390	12274.13	4.63	0	-22281	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1306	8.50	0.87	12	3.52	1416.00	13785.00	16500	20230915	-27.03	8510	20230314	41.48	16500	-27.03	20230915	8510	41.48	20230314	16500	-27.03	20230915	8510	41.48	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
100	20231114	140712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11980	-1410	5	-10.53	3171718070	254646	592.86	13490	13610	11940	17400	9380	13390	12455.40	4.63	0	-28856	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1300	8.46	0.87	12	2.35	1416.00	13785.00	16500	20230915	-27.39	8510	20230314	40.78	16500	-27.39	20230915	8510	40.78	20230314	16500	-27.39	20230915	8510	40.78	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
101	20231114	130713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12380	-1010	5	-7.54	1155686580	88968	207.13	13490	13610	12200	17400	9380	13390	12989.91	4.63	0	10754	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1343	8.74	0.90	12	0.82	1416.00	13785.00	16500	20230915	-24.97	8510	20230314	45.48	16500	-24.97	20230915	8510	45.48	20230314	16500	-24.97	20230915	8510	45.48	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
102	20231114	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	-360	5	-2.69	583814420	43922	102.26	13490	13610	13000	17400	9380	13390	13292.07	4.63	0	15297	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1414	9.20	0.95	12	0.40	1416.00	13785.00	16500	20230915	-21.03	8510	20230314	53.11	16500	-21.03	20230915	8510	53.11	20230314	16500	-21.03	20230915	8510	53.11	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
103	20231114	110721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13600	210	2	1.57	122799180	9087	21.16	13490	13600	13390	17400	9380	13390	13513.72	4.63	0	990	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1475	9.60	0.99	12	0.08	1416.00	13785.00	16500	20230915	-17.58	8510	20230314	59.81	16500	-17.58	20230915	8510	59.81	20230314	16500	-17.58	20230915	8510	59.81	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
104	20231114	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13530	140	2	1.05	49885100	3699	8.61	13490	13560	13390	17400	9380	13390	13486.10	4.63	0	-872	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1468	9.56	0.98	12	0.03	1416.00	13785.00	16500	20230915	-18.00	8510	20230314	58.99	16500	-18.00	20230915	8510	58.99	20230314	16500	-18.00	20230915	8510	58.99	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
105	20231114	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13490	100	2	0.75	1011000	75	0.17	13490	13490	13440	17400	9380	13390	13480.00	4.63	0	-27	14223	13806	13553	13136	12883	13680	13010	54	4010	500	8830	10	1	10848797	1464	9.53	0.98	12	0.00	1416.00	13785.00	16500	20230915	-18.24	8510	20230314	58.52	16500	-18.24	20230915	8510	58.52	20230314	16500	-18.24	20230915	8510	58.52	20230314	3.23	N	092870	500	54 억		502142	N	N	0	N	00	N
106	20231113	160702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13390	-490	5	-3.53	581117220	42721	135.51	13860	13970	13300	18040	9720	13880	13602.64	4.64	0	-685	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1453	9.46	0.97	12	0.39	1416.00	13785.00	16500	20230915	-18.85	8510	20230314	57.34	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8510	57.34	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
107	20231113	150700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13400	-480	5	-3.46	569977020	41889	132.87	13860	13970	13300	18040	9720	13880	13606.84	4.64	0	-728	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1454	9.46	0.97	12	0.39	1416.00	13785.00	16500	20230915	-18.79	8510	20230314	57.46	16500	-18.79	20230915	8510	57.46	20230314	16500	-18.79	20230915	8510	57.46	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
108	20231113	140659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13380	-500	5	-3.60	514628870	37759	119.77	13860	13970	13300	18040	9720	13880	13629.30	4.64	0	12	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1452	9.45	0.97	12	0.35	1416.00	13785.00	16500	20230915	-18.91	8510	20230314	57.23	16500	-18.91	20230915	8510	57.23	20230314	16500	-18.91	20230915	8510	57.23	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
109	20231113	130658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13410	-470	5	-3.39	391954750	28583	90.66	13860	13970	13360	18040	9720	13880	13712.86	4.64	0	-4982	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1455	9.47	0.97	12	0.26	1416.00	13785.00	16500	20230915	-18.73	8510	20230314	57.58	16500	-18.73	20230915	8510	57.58	20230314	16500	-18.73	20230915	8510	57.58	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
110	20231113	120658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13470	-410	5	-2.95	341067200	24799	78.66	13860	13970	13470	18040	9720	13880	13753.26	4.64	0	-5163	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1461	9.51	0.98	12	0.23	1416.00	13785.00	16500	20230915	-18.36	8510	20230314	58.28	16500	-18.36	20230915	8510	58.28	20230314	16500	-18.36	20230915	8510	58.28	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
111	20231113	110656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13810	-70	5	-0.50	188545770	13613	43.18	13860	13970	13710	18040	9720	13880	13850.42	4.64	0	-1126	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1498	9.75	1.00	12	0.13	1416.00	13785.00	16500	20230915	-16.30	8510	20230314	62.28	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8510	62.28	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
112	20231113	100654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13840	-40	5	-0.29	153116760	11051	35.05	13860	13970	13710	18040	9720	13880	13855.47	4.64	0	-1786	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1501	9.77	1.00	12	0.10	1416.00	13785.00	16500	20230915	-16.12	8510	20230314	62.63	16500	-16.12	20230915	8510	62.63	20230314	16500	-16.12	20230915	8510	62.63	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
113	20231113	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	50	2	0.36	39211630	2826	8.96	13860	13930	13810	18040	9720	13880	13875.31	4.64	0	873	14293	14086	13813	13606	13333	14190	13710	54	4160	500	9160	10	1	10848797	1511	9.84	1.01	12	0.03	1416.00	13785.00	16500	20230915	-15.58	8510	20230314	63.69	16500	-15.58	20230915	8510	63.69	20230314	16500	-15.58	20230915	8510	63.69	20230314	3.22	N	092870	500	54 억		502896	N	N	0	N	00	N
114	20231110	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	30	2	0.22	433200450	31321	85.18	13840	14020	13540	18000	9700	13850	13830.95	4.58	0	5743	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1506	9.80	1.01	12	0.29	1416.00	13785.00	16500	20230915	-15.88	8510	20230314	63.10	16500	-15.88	20230915	8510	63.10	20230314	16500	-15.88	20230915	8510	63.10	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
115	20231110	150710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	80	2	0.58	393919500	28495	77.49	13840	14020	13540	18000	9700	13850	13824.16	4.58	0	4351	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1511	9.84	1.01	12	0.26	1416.00	13785.00	16500	20230915	-15.58	8510	20230314	63.69	16500	-15.58	20230915	8510	63.69	20230314	16500	-15.58	20230915	8510	63.69	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
116	20231110	140702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	30	2	0.22	307005150	22259	60.53	13840	14020	13540	18000	9700	13850	13792.40	4.58	0	3138	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1506	9.80	1.01	12	0.21	1416.00	13785.00	16500	20230915	-15.88	8510	20230314	63.10	16500	-15.88	20230915	8510	63.10	20230314	16500	-15.88	20230915	8510	63.10	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
117	20231110	130704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13810	-40	5	-0.29	261024620	18951	51.54	13840	14020	13540	18000	9700	13850	13773.65	4.58	0	2515	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1498	9.75	1.00	12	0.17	1416.00	13785.00	16500	20230915	-16.30	8510	20230314	62.28	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8510	62.28	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
118	20231110	120706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	-70	5	-0.51	240874310	17491	47.57	13840	14020	13540	18000	9700	13850	13771.32	4.58	0	2530	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1495	9.73	1.00	12	0.16	1416.00	13785.00	16500	20230915	-16.48	8510	20230314	61.93	16500	-16.48	20230915	8510	61.93	20230314	16500	-16.48	20230915	8510	61.93	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
119	20231110	110657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	120	2	0.87	209385120	15222	41.40	13840	14020	13540	18000	9700	13850	13755.41	4.58	0	2575	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1516	9.87	1.01	12	0.14	1416.00	13785.00	16500	20230915	-15.33	8510	20230314	64.16	16500	-15.33	20230915	8510	64.16	20230314	16500	-15.33	20230915	8510	64.16	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
120	20231110	100705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	0	3	0.00	142406300	10416	28.33	13840	13850	13540	18000	9700	13850	13671.83	4.58	0	1356	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1503	9.78	1.00	12	0.10	1416.00	13785.00	16500	20230915	-16.06	8510	20230314	62.75	16500	-16.06	20230915	8510	62.75	20230314	16500	-16.06	20230915	8510	62.75	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
121	20231110	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13740	-110	5	-0.79	1528490	111	0.30	13840	13840	13730	18000	9700	13850	13767.96	4.58	0	-51	14390	14120	13970	13700	13550	14045	13625	54	4150	500	9140	10	1	10848797	1491	9.70	1.00	12	0.00	1416.00	13785.00	16500	20230915	-16.73	8510	20230314	61.46	16500	-16.73	20230915	8510	61.46	20230314	16500	-16.73	20230915	8510	61.46	20230314	3.21	N	092870	500	54 억		497234	N	N	0	N	00	N
122	20231109	160646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	-250	5	-1.77	513145830	36722	52.02	14100	14240	13820	18330	9870	14100	13973.96	4.58	0	-1198	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1503	9.78	1.00	12	0.34	1416.00	13785.00	16500	20230915	-16.06	8510	20230314	62.75	16500	-16.06	20230915	8510	62.75	20230314	16500	-16.06	20230915	8510	62.75	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
123	20231109	150646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	-190	5	-1.35	496501980	35521	50.32	14100	14240	13820	18330	9870	14100	13977.70	4.58	0	-1220	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1509	9.82	1.01	12	0.33	1416.00	13785.00	16500	20230915	-15.70	8510	20230314	63.45	16500	-15.70	20230915	8510	63.45	20230314	16500	-15.70	20230915	8510	63.45	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
124	20231109	140644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13910	-190	5	-1.35	363026510	25915	36.71	14100	14240	13880	18330	9870	14100	14008.35	4.58	0	-1010	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1509	9.82	1.01	12	0.24	1416.00	13785.00	16500	20230915	-15.70	8510	20230314	63.45	16500	-15.70	20230915	8510	63.45	20230314	16500	-15.70	20230915	8510	63.45	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
125	20231109	130647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14010	-90	5	-0.64	298111520	21265	30.12	14100	14240	13880	18330	9870	14100	14018.88	4.58	0	1969	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1520	9.89	1.02	12	0.20	1416.00	13785.00	16500	20230915	-15.09	8510	20230314	64.63	16500	-15.09	20230915	8510	64.63	20230314	16500	-15.09	20230915	8510	64.63	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
126	20231109	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14010	-90	5	-0.64	280761430	20029	28.37	14100	14240	13880	18330	9870	14100	14017.75	4.58	0	2691	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1520	9.89	1.02	12	0.18	1416.00	13785.00	16500	20230915	-15.09	8510	20230314	64.63	16500	-15.09	20230915	8510	64.63	20230314	16500	-15.09	20230915	8510	64.63	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
127	20231109	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14010	-90	5	-0.64	221656140	15816	22.41	14100	14240	13880	18330	9870	14100	14014.68	4.58	0	3116	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1520	9.89	1.02	12	0.15	1416.00	13785.00	16500	20230915	-15.09	8510	20230314	64.63	16500	-15.09	20230915	8510	64.63	20230314	16500	-15.09	20230915	8510	64.63	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
128	20231109	100644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	-220	5	-1.56	159465940	11366	16.10	14100	14240	13880	18330	9870	14100	14030.08	4.58	0	1024	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1506	9.80	1.01	12	0.10	1416.00	13785.00	16500	20230915	-15.88	8510	20230314	63.10	16500	-15.88	20230915	8510	63.10	20230314	16500	-15.88	20230915	8510	63.10	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
129	20231109	090646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	120	2	0.85	18164170	1283	1.82	14100	14220	14100	18330	9870	14100	14157.58	4.58	0	-62	14900	14500	14260	13860	13620	14380	13740	54	4230	500	9300	10	1	10848797	1543	10.04	1.03	12	0.01	1416.00	13785.00	16500	20230915	-13.82	8510	20230314	67.10	16500	-13.82	20230915	8510	67.10	20230314	16500	-13.82	20230915	8510	67.10	20230314	3.29	N	092870	500	54 억		497160	N	N	0	N	00	N
130	20231108	160641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14100	-310	5	-2.15	1005034080	70153	71.06	14540	14660	14020	18730	10090	14410	14326.32	4.57	0	-11174	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1530	9.96	1.02	12	0.65	1416.00	13785.00	16500	20230915	-14.55	8510	20230314	65.69	16500	-14.55	20230915	8510	65.69	20230314	16500	-14.55	20230915	8510	65.69	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
131	20231108	150644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14050	-360	5	-2.50	984087650	68666	69.55	14540	14660	14020	18730	10090	14410	14331.51	4.57	0	-11307	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1524	9.92	1.02	12	0.63	1416.00	13785.00	16500	20230915	-14.85	8510	20230314	65.10	16500	-14.85	20230915	8510	65.10	20230314	16500	-14.85	20230915	8510	65.10	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
132	20231108	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14270	-140	5	-0.97	729079040	50611	51.27	14540	14660	14190	18730	10090	14410	14405.55	4.57	0	-9987	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1548	10.08	1.04	12	0.47	1416.00	13785.00	16500	20230915	-13.52	8510	20230314	67.69	16500	-13.52	20230915	8510	67.69	20230314	16500	-13.52	20230915	8510	67.69	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
133	20231108	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14220	-190	5	-1.32	668672690	46387	46.99	14540	14660	14190	18730	10090	14410	14415.09	4.57	0	-8967	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1543	10.04	1.03	12	0.43	1416.00	13785.00	16500	20230915	-13.82	8510	20230314	67.10	16500	-13.82	20230915	8510	67.10	20230314	16500	-13.82	20230915	8510	67.10	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
134	20231108	120635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14290	-120	5	-0.83	564092200	39047	39.55	14540	14660	14250	18730	10090	14410	14446.49	4.57	0	-8264	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1550	10.09	1.04	12	0.36	1416.00	13785.00	16500	20230915	-13.39	8510	20230314	67.92	16500	-13.39	20230915	8510	67.92	20230314	16500	-13.39	20230915	8510	67.92	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
135	20231108	110642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	-130	5	-0.90	481509400	33266	33.70	14540	14660	14260	18730	10090	14410	14474.52	4.57	0	-7622	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1549	10.08	1.04	12	0.31	1416.00	13785.00	16500	20230915	-13.45	8510	20230314	67.80	16500	-13.45	20230915	8510	67.80	20230314	16500	-13.45	20230915	8510	67.80	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
136	20231108	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14440	30	2	0.21	343016260	23601	23.91	14540	14660	14320	18730	10090	14410	14533.97	4.57	0	-3089	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1567	10.20	1.05	12	0.22	1416.00	13785.00	16500	20230915	-12.48	8510	20230314	69.68	16500	-12.48	20230915	8510	69.68	20230314	16500	-12.48	20230915	8510	69.68	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
137	20231108	090639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	140	2	0.97	100054710	6854	6.94	14540	14660	14450	18730	10090	14410	14598.00	4.57	0	769	14910	14660	14230	13980	13550	14785	14105	54	4320	500	9510	10	1	10848797	1578	10.28	1.06	12	0.06	1416.00	13785.00	16500	20230915	-11.82	8510	20230314	70.98	16500	-11.82	20230915	8510	70.98	20230314	16500	-11.82	20230915	8510	70.98	20230314	3.23	N	092870	500	54 억		495863	N	N	0	N	00	N
138	20231107	160642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14410	390	2	2.78	1399479210	98380	103.59	13890	14480	13800	18220	9820	14020	14225.16	4.44	0	25887	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1563	10.18	1.05	12	0.91	1416.00	13785.00	16500	20230915	-12.67	8510	20230314	69.33	16500	-12.67	20230915	8510	69.33	20230314	16500	-12.67	20230915	8510	69.33	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
139	20231107	150641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14360	340	2	2.43	1349333390	94893	99.91	13890	14480	13800	18220	9820	14020	14219.53	4.44	0	26647	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1558	10.14	1.04	12	0.87	1416.00	13785.00	16500	20230915	-12.97	8510	20230314	68.74	16500	-12.97	20230915	8510	68.74	20230314	16500	-12.97	20230915	8510	68.74	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
140	20231107	140645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	430	2	3.07	1204629160	84808	89.30	13890	14480	13800	18220	9820	14020	14204.19	4.44	0	26055	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1568	10.20	1.05	12	0.78	1416.00	13785.00	16500	20230915	-12.42	8510	20230314	69.80	16500	-12.42	20230915	8510	69.80	20230314	16500	-12.42	20230915	8510	69.80	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
141	20231107	130643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	260	2	1.85	906077180	64030	67.42	13890	14290	13800	18220	9820	14020	14150.82	4.44	0	23277	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1549	10.08	1.04	12	0.59	1416.00	13785.00	16500	20230915	-13.45	8510	20230314	67.80	16500	-13.45	20230915	8510	67.80	20230314	16500	-13.45	20230915	8510	67.80	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
142	20231107	120639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	100	2	0.71	625158550	44178	46.52	13890	14290	13800	18220	9820	14020	14150.90	4.44	0	13754	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1532	9.97	1.02	12	0.41	1416.00	13785.00	16500	20230915	-14.42	8510	20230314	65.92	16500	-14.42	20230915	8510	65.92	20230314	16500	-14.42	20230915	8510	65.92	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
143	20231107	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14270	250	2	1.78	419266370	29678	31.25	13890	14270	13800	18220	9820	14020	14127.18	4.44	0	11057	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1548	10.08	1.04	12	0.27	1416.00	13785.00	16500	20230915	-13.52	8510	20230314	67.69	16500	-13.52	20230915	8510	67.69	20230314	16500	-13.52	20230915	8510	67.69	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
144	20231107	100647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14150	130	2	0.93	241189210	17119	18.02	13890	14270	13800	18220	9820	14020	14088.98	4.44	0	5582	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1535	9.99	1.03	12	0.16	1416.00	13785.00	16500	20230915	-14.24	8510	20230314	66.27	16500	-14.24	20230915	8510	66.27	20230314	16500	-14.24	20230915	8510	66.27	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
145	20231107	090632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	-170	5	-1.21	22810820	1646	1.73	13890	14000	13800	18220	9820	14020	13858.34	4.44	0	-544	14473	14246	13923	13696	13373	14085	13535	54	4200	500	9250	10	1	10848797	1503	9.78	1.00	12	0.02	1416.00	13785.00	16500	20230915	-16.06	8510	20230314	62.75	16500	-16.06	20230915	8510	62.75	20230314	16500	-16.06	20230915	8510	62.75	20230314	3.17	N	092870	500	54 억		481477	N	N	0	N	00	N
146	20231106	160626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14020	240	2	1.74	1315054510	94873	137.43	14150	14150	13600	17910	9650	13780	13860.20	4.37	0	6901	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1521	9.90	1.02	12	0.87	1416.00	13785.00	16500	20230915	-15.03	8510	20230314	64.75	16500	-15.03	20230915	8510	64.75	20230314	16500	-15.03	20230915	8510	64.75	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
147	20231106	150629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	190	2	1.38	1267187110	91452	132.48	14150	14150	13600	17910	9650	13780	13856.31	4.37	0	6531	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1516	9.87	1.01	12	0.84	1416.00	13785.00	16500	20230915	-15.33	8510	20230314	64.16	16500	-15.33	20230915	8510	64.16	20230314	16500	-15.33	20230915	8510	64.16	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
148	20231106	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13930	150	2	1.09	1115575760	80616	116.78	14150	14150	13600	17910	9650	13780	13838.14	4.37	0	2911	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1511	9.84	1.01	12	0.74	1416.00	13785.00	16500	20230915	-15.58	8510	20230314	63.69	16500	-15.58	20230915	8510	63.69	20230314	16500	-15.58	20230915	8510	63.69	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
149	20231106	130633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	170	2	1.23	943983370	68250	98.87	14150	14150	13600	17910	9650	13780	13831.26	4.37	0	581	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1513	9.85	1.01	12	0.63	1416.00	13785.00	16500	20230915	-15.45	8510	20230314	63.92	16500	-15.45	20230915	8510	63.92	20230314	16500	-15.45	20230915	8510	63.92	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
150	20231106	120630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	170	2	1.23	927670450	67079	97.17	14150	14150	13600	17910	9650	13780	13829.52	4.37	0	175	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1513	9.85	1.01	12	0.62	1416.00	13785.00	16500	20230915	-15.45	8510	20230314	63.92	16500	-15.45	20230915	8510	63.92	20230314	16500	-15.45	20230915	8510	63.92	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
151	20231106	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13850	70	2	0.51	733267560	53136	76.97	14150	14150	13600	17910	9650	13780	13799.83	4.37	0	-2998	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1503	9.78	1.00	12	0.49	1416.00	13785.00	16500	20230915	-16.06	8510	20230314	62.75	16500	-16.06	20230915	8510	62.75	20230314	16500	-16.06	20230915	8510	62.75	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
152	20231106	100607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13730	-50	5	-0.36	513497370	37204	53.89	14150	14150	13600	17910	9650	13780	13802.21	4.37	0	-388	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1490	9.70	1.00	12	0.34	1416.00	13785.00	16500	20230915	-16.79	8510	20230314	61.34	16500	-16.79	20230915	8510	61.34	20230314	16500	-16.79	20230915	8510	61.34	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
153	20231106	090629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	10	2	0.07	104532370	7529	10.91	14150	14150	13710	17910	9650	13780	13883.96	4.37	0	-2899	14233	14006	13723	13496	13213	14120	13610	54	4130	500	9090	10	1	10848797	1496	9.74	1.00	12	0.07	1416.00	13785.00	16500	20230915	-16.42	8510	20230314	62.04	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8510	62.04	20230314	3.17	N	092870	500	54 억		474349	N	N	0	N	00	N
154	20231103	160621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13780	360	2	2.68	949002400	69031	74.77	13700	13950	13440	17440	9400	13420	13747.48	4.27	0	11382	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1495	9.73	1.00	12	0.64	1416.00	13785.00	16500	20230915	-16.48	8510	20230314	61.93	16500	-16.48	20230915	8510	61.93	20230314	16500	-16.48	20230915	8510	61.93	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
155	20231103	150619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13740	320	2	2.38	907229580	65989	71.47	13700	13950	13440	17440	9400	13420	13748.19	4.27	0	10304	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1491	9.70	1.00	12	0.61	1416.00	13785.00	16500	20230915	-16.73	8510	20230314	61.46	16500	-16.73	20230915	8510	61.46	20230314	16500	-16.73	20230915	8510	61.46	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
156	20231103	140621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	380	2	2.83	836447920	60848	65.91	13700	13950	13440	17440	9400	13420	13746.51	4.27	0	8314	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1497	9.75	1.00	12	0.56	1416.00	13785.00	16500	20230915	-16.36	8510	20230314	62.16	16500	-16.36	20230915	8510	62.16	20230314	16500	-16.36	20230915	8510	62.16	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
157	20231103	130620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13750	330	2	2.46	786017160	57189	61.94	13700	13950	13440	17440	9400	13420	13744.20	4.27	0	8232	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1492	9.71	1.00	12	0.53	1416.00	13785.00	16500	20230915	-16.67	8510	20230314	61.57	16500	-16.67	20230915	8510	61.57	20230314	16500	-16.67	20230915	8510	61.57	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
158	20231103	120620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	460	2	3.43	732200990	53289	57.72	13700	13950	13440	17440	9400	13420	13740.19	4.27	0	9817	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1506	9.80	1.01	12	0.49	1416.00	13785.00	16500	20230915	-15.88	8510	20230314	63.10	16500	-15.88	20230915	8510	63.10	20230314	16500	-15.88	20230915	8510	63.10	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
159	20231103	110624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13900	480	2	3.58	594020710	43346	46.95	13700	13950	13440	17440	9400	13420	13704.16	4.27	0	7815	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1508	9.82	1.01	12	0.40	1416.00	13785.00	16500	20230915	-15.76	8510	20230314	63.34	16500	-15.76	20230915	8510	63.34	20230314	16500	-15.76	20230915	8510	63.34	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
160	20231103	100612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	190	2	1.42	263578000	19379	20.99	13700	13740	13440	17440	9400	13420	13601.22	4.27	0	150	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1477	9.61	0.99	12	0.18	1416.00	13785.00	16500	20230915	-17.52	8510	20230314	59.93	16500	-17.52	20230915	8510	59.93	20230314	16500	-17.52	20230915	8510	59.93	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
161	20231103	090615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13480	60	2	0.45	107546440	7863	8.52	13700	13740	13480	17440	9400	13420	13677.53	4.27	0	-3863	13926	13672	13286	13032	12646	13800	13160	54	4020	500	8850	10	1	10848797	1462	9.52	0.98	12	0.07	1416.00	13785.00	16500	20230915	-18.30	8510	20230314	58.40	16500	-18.30	20230915	8510	58.40	20230314	16500	-18.30	20230915	8510	58.40	20230314	3.31	N	092870	500	54 억		462967	N	N	0	N	00	N
162	20231102	160615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13420	900	2	7.19	1208905630	91018	134.90	12900	13540	12900	16270	8770	12520	13282.05	3.96	0	34264	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1456	9.48	0.97	12	0.84	1416.00	13785.00	16500	20230915	-18.67	8510	20230314	57.70	16500	-18.67	20230915	8510	57.70	20230314	16500	-18.67	20230915	8510	57.70	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
163	20231102	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	930	2	7.43	1175296450	88512	131.19	12900	13540	12900	16270	8770	12520	13278.39	3.96	0	33941	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1459	9.50	0.98	12	0.82	1416.00	13785.00	16500	20230915	-18.48	8510	20230314	58.05	16500	-18.48	20230915	8510	58.05	20230314	16500	-18.48	20230915	8510	58.05	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
164	20231102	140610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13500	980	2	7.83	1091426320	82288	121.96	12900	13540	12900	16270	8770	12520	13263.49	3.96	0	32843	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1465	9.53	0.98	12	0.76	1416.00	13785.00	16500	20230915	-18.18	8510	20230314	58.64	16500	-18.18	20230915	8510	58.64	20230314	16500	-18.18	20230915	8510	58.64	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
165	20231102	130616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13500	980	2	7.83	1055533300	79626	118.02	12900	13540	12900	16270	8770	12520	13256.14	3.96	0	32758	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1465	9.53	0.98	12	0.73	1416.00	13785.00	16500	20230915	-18.18	8510	20230314	58.64	16500	-18.18	20230915	8510	58.64	20230314	16500	-18.18	20230915	8510	58.64	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
166	20231102	120612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13520	1000	2	7.99	984555020	74366	110.22	12900	13540	12900	16270	8770	12520	13239.32	3.96	0	32660	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1467	9.55	0.98	12	0.69	1416.00	13785.00	16500	20230915	-18.06	8510	20230314	58.87	16500	-18.06	20230915	8510	58.87	20230314	16500	-18.06	20230915	8510	58.87	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
167	20231102	110613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13440	920	2	7.35	798157430	60554	89.75	12900	13460	12900	16270	8770	12520	13180.92	3.96	0	25005	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1458	9.49	0.97	12	0.56	1416.00	13785.00	16500	20230915	-18.55	8510	20230314	57.93	16500	-18.55	20230915	8510	57.93	20230314	16500	-18.55	20230915	8510	57.93	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
168	20231102	100614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13410	890	2	7.11	636066380	48400	71.74	12900	13410	12900	16270	8770	12520	13141.87	3.96	0	23447	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1455	9.47	0.97	12	0.45	1416.00	13785.00	16500	20230915	-18.73	8510	20230314	57.58	16500	-18.73	20230915	8510	57.58	20230314	16500	-18.73	20230915	8510	57.58	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
169	20231102	090618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	510	2	4.07	90188630	6968	10.33	12900	13090	12900	16270	8770	12520	12943.26	3.96	0	-1572	12953	12736	12533	12316	12113	12845	12425	54	3750	500	8260	10	1	10848797	1414	9.20	0.95	12	0.06	1416.00	13785.00	16500	20230915	-21.03	8510	20230314	53.11	16500	-21.03	20230915	8510	53.11	20230314	16500	-21.03	20230915	8510	53.11	20230314	3.35	N	092870	500	54 억		430088	N	N	0	N	00	N
170	20231101	160611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	260	2	2.12	844808170	67387	143.79	12500	12750	12330	15930	8590	12260	12536.66	3.78	0	19590	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1358	8.84	0.91	12	0.62	1416.00	13785.00	16500	20230915	-24.12	8510	20230314	47.12	16500	-24.12	20230915	8510	47.12	20230314	16500	-24.12	20230915	8510	47.12	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
171	20231101	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	240	2	1.96	797638270	63618	135.75	12500	12750	12330	15930	8590	12260	12537.93	3.78	0	19026	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1356	8.83	0.91	12	0.59	1416.00	13785.00	16500	20230915	-24.24	8510	20230314	46.89	16500	-24.24	20230915	8510	46.89	20230314	16500	-24.24	20230915	8510	46.89	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
172	20231101	140606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12510	250	2	2.04	749590790	59775	127.55	12500	12750	12330	15930	8590	12260	12540.21	3.78	0	19051	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1357	8.83	0.91	12	0.55	1416.00	13785.00	16500	20230915	-24.18	8510	20230314	47.00	16500	-24.18	20230915	8510	47.00	20230314	16500	-24.18	20230915	8510	47.00	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
173	20231101	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12600	340	2	2.77	685801140	54687	116.69	12500	12750	12330	15930	8590	12260	12540.48	3.78	0	17224	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1367	8.90	0.91	12	0.50	1416.00	13785.00	16500	20230915	-23.64	8510	20230314	48.06	16500	-23.64	20230915	8510	48.06	20230314	16500	-23.64	20230915	8510	48.06	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
174	20231101	120625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	430	2	3.51	619943690	49480	105.58	12500	12750	12330	15930	8590	12260	12529.18	3.78	0	16385	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1377	8.96	0.92	12	0.46	1416.00	13785.00	16500	20230915	-23.09	8510	20230314	49.12	16500	-23.09	20230915	8510	49.12	20230314	16500	-23.09	20230915	8510	49.12	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
175	20231101	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12450	190	2	1.55	426452310	34165	72.90	12500	12560	12330	15930	8590	12260	12482.14	3.78	0	7188	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1351	8.79	0.90	12	0.31	1416.00	13785.00	16500	20230915	-24.55	8510	20230314	46.30	16500	-24.55	20230915	8510	46.30	20230314	16500	-24.55	20230915	8510	46.30	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
176	20231101	100620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	260	2	2.12	146500030	11763	25.10	12500	12550	12330	15930	8590	12260	12454.31	3.78	0	1498	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1358	8.84	0.91	12	0.11	1416.00	13785.00	16500	20230915	-24.12	8510	20230314	47.12	16500	-24.12	20230915	8510	47.12	20230314	16500	-24.12	20230915	8510	47.12	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N
177	20231101	090621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	240	2	1.96	17363410	1390	2.97	12500	12500	12480	15930	8590	12260	12491.66	3.78	0	-51	13380	12820	12510	11950	11640	12665	11795	54	3670	500	8090	10	1	10848797	1356	8.83	0.91	12	0.01	1416.00	13785.00	16500	20230915	-24.24	8510	20230314	46.89	16500	-24.24	20230915	8510	46.89	20230314	16500	-24.24	20230915	8510	46.89	20230314	3.43	N	092870	500	54 억		410498	N	N	0	N	00	N