KissMeData/417500/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	161330	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	20	2	0.58	361390040	104521	64.52	3450	3495	3420	4485	2415	3450	3457.57	1.80	0	18382	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1138	8.55	1.83	12	0.32	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
3	20231130	151328	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	25	2	0.72	349196465	101007	62.35	3450	3495	3420	4485	2415	3450	3457.15	1.80	0	17631	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1139	8.56	1.83	12	0.31	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
4	20231130	141324	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	30	2	0.87	287107010	83116	51.31	3450	3495	3420	4485	2415	3450	3454.29	1.80	0	13827	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1141	8.57	1.84	12	0.25	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
5	20231130	131323	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	30	2	0.87	231455515	67063	41.40	3450	3495	3420	4485	2415	3450	3451.31	1.80	0	13714	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1141	8.57	1.84	12	0.20	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
6	20231130	121339	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3485	35	2	1.01	210204840	60951	37.63	3450	3495	3420	4485	2415	3450	3448.75	1.80	0	12647	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1143	8.58	1.84	12	0.19	406.00	1894.00	9100	20230523	-61.70	2426	20230104	43.65	9100	-61.70	20230523	2426	43.65	20230104	23500	-85.17	20230410	2905	19.97	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
7	20231130	111332	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	10	2	0.29	164129585	47663	29.42	3450	3465	3420	4485	2415	3450	3443.54	1.80	0	11156	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1134	8.52	1.83	12	0.15	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
8	20231130	101325	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	-5	5	-0.14	45909545	13360	8.25	3450	3465	3420	4485	2415	3450	3436.34	1.80	0	1346	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1129	8.49	1.82	12	0.04	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
9	20231130	091325	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3420	-30	5	-0.87	11025125	3215	1.98	3450	3465	3420	4485	2415	3450	3429.28	1.80	0	1080	3496	3472	3431	3407	3366	3485	3420	33	1035	100	2130	5	1	32784744	1121	8.42	1.81	12	0.01	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	4.02	N	417500	100	32 억		590201	N	N	0	N	00	N
10	20231129	161318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	25	2	0.73	552862275	161752	110.06	3425	3455	3390	4450	2400	3425	3417.90	1.86	0	-16657	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1131	8.50	1.82	12	0.49	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
11	20231129	151329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3415	-10	5	-0.29	474354430	138961	94.55	3425	3455	3390	4450	2400	3425	3413.58	1.86	0	-9171	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1120	8.41	1.80	12	0.42	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
12	20231129	141322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3415	-10	5	-0.29	396037560	115907	78.86	3425	3455	3390	4450	2400	3425	3416.86	1.86	0	-5853	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1120	8.41	1.80	12	0.35	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
13	20231129	131323	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3415	-10	5	-0.29	330243650	96630	65.75	3425	3455	3390	4450	2400	3425	3417.61	1.86	0	-7124	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1120	8.41	1.80	12	0.29	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
14	20231129	121325	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3420	-5	5	-0.15	236096240	68973	46.93	3425	3455	3390	4450	2400	3425	3423.02	1.86	0	-11700	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1121	8.42	1.81	12	0.21	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
15	20231129	111326	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	15	2	0.44	201265370	58852	40.04	3425	3450	3390	4450	2400	3425	3419.86	1.86	0	-12459	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1128	8.47	1.82	12	0.18	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
16	20231129	101323	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	15	2	0.44	165675155	48469	32.98	3425	3450	3390	4450	2400	3425	3418.17	1.86	0	-10462	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1128	8.47	1.82	12	0.15	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
17	20231129	091316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3415	-10	5	-0.29	44869875	13120	8.93	3425	3440	3405	4450	2400	3425	3419.96	1.86	0	-5794	3528	3476	3448	3396	3368	3462	3382	33	1025	100	2120	5	1	32784744	1120	8.41	1.80	12	0.04	406.00	1894.00	9100	20230523	-62.47	2426	20230104	40.77	9100	-62.47	20230523	2426	40.77	20230104	23500	-85.47	20230410	2905	17.56	20231027	4.04	N	417500	100	32 억		608893	N	N	0	N	00	N
18	20231128	161316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3425	-30	5	-0.87	499941365	145278	60.96	3455	3500	3420	4490	2420	3455	3441.27	1.95	0	-30544	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1123	8.44	1.81	12	0.44	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	2905	17.90	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
19	20231128	151147	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	-10	5	-0.29	440174570	127878	53.66	3455	3500	3420	4490	2420	3455	3442.14	1.95	0	-28073	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1129	8.49	1.82	12	0.39	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
20	20231128	141310	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	0	3	0.00	389230805	113101	47.46	3455	3500	3420	4490	2420	3455	3441.44	1.95	0	-24944	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1133	8.51	1.82	12	0.34	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
21	20231128	131308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	-10	5	-0.29	358752940	104287	43.76	3455	3500	3420	4490	2420	3455	3440.05	1.95	0	-25521	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1129	8.49	1.82	12	0.32	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
22	20231128	121316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3435	-20	5	-0.58	319115415	92779	38.93	3455	3500	3420	4490	2420	3455	3439.52	1.95	0	-23308	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1126	8.46	1.81	12	0.28	406.00	1894.00	9100	20230523	-62.25	2426	20230104	41.59	9100	-62.25	20230523	2426	41.59	20230104	23500	-85.38	20230410	2905	18.24	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
23	20231128	111316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	5	2	0.14	244534590	71057	29.82	3455	3500	3420	4490	2420	3455	3441.39	1.95	0	-23823	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1134	8.52	1.83	12	0.22	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
24	20231128	101311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	0	3	0.00	181995455	52839	22.17	3455	3500	3425	4490	2420	3455	3444.34	1.95	0	-18324	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1133	8.51	1.82	12	0.16	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
25	20231128	091311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	20	2	0.58	10341250	2985	1.25	3455	3500	3455	4490	2420	3455	3464.41	1.95	0	-405	3615	3535	3475	3395	3335	3505	3365	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.01	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	3.98	N	417500	100	32 억		639437	N	N	0	N	00	N
26	20231127	161302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	-5	5	-0.14	822517790	234475	181.96	3490	3555	3415	4495	2425	3460	3508.01	1.88	0	22137	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1133	8.51	1.82	12	0.72	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
27	20231127	151315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	15	2	0.43	783795645	223297	173.29	3490	3555	3415	4495	2425	3460	3510.10	1.88	0	22827	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.68	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
28	20231127	141312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	20	2	0.58	747529835	212883	165.20	3490	3555	3415	4495	2425	3460	3511.46	1.88	0	25086	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1141	8.57	1.84	12	0.65	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
29	20231127	131316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3515	55	2	1.59	613317715	174590	135.49	3490	3555	3415	4495	2425	3460	3512.90	1.88	0	30306	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1152	8.66	1.86	12	0.53	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	2905	21.00	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
30	20231127	121322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3535	75	2	2.17	530285840	151045	117.22	3490	3555	3415	4495	2425	3460	3510.78	1.88	0	33631	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1159	8.71	1.87	12	0.46	406.00	1894.00	9100	20230523	-61.15	2426	20230104	45.71	9100	-61.15	20230523	2426	45.71	20230104	23500	-84.96	20230410	2905	21.69	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
31	20231127	111259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3535	75	2	2.17	440548910	125640	97.50	3490	3555	3415	4495	2425	3460	3506.44	1.88	0	25636	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1159	8.71	1.87	12	0.38	406.00	1894.00	9100	20230523	-61.15	2426	20230104	45.71	9100	-61.15	20230523	2426	45.71	20230104	23500	-84.96	20230410	2905	21.69	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
32	20231127	101256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3515	55	2	1.59	227246935	65330	50.70	3490	3530	3415	4495	2425	3460	3478.45	1.88	0	13515	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1152	8.66	1.86	12	0.20	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	2905	21.00	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
33	20231127	091300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	20	2	0.58	34129505	9850	7.64	3490	3490	3455	4495	2425	3460	3464.92	1.88	0	-771	3526	3492	3466	3432	3406	3480	3420	33	1035	100	2140	5	1	32784744	1141	8.57	1.84	12	0.03	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.01	N	417500	100	32 억		615488	N	N	0	N	00	N
34	20231124	161253	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	-20	5	-0.57	445272315	128485	64.19	3475	3500	3440	4520	2440	3480	3465.67	1.98	0	-32788	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1134	8.52	1.83	12	0.39	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
35	20231124	151303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	-30	5	-0.86	387310755	111732	55.82	3475	3500	3440	4520	2440	3480	3466.43	1.98	0	-28283	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1131	8.50	1.82	12	0.34	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
36	20231124	141258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	-5	5	-0.14	291810285	84057	41.99	3475	3500	3450	4520	2440	3480	3471.58	1.98	0	-14116	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1139	8.56	1.83	12	0.26	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
37	20231124	131256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3465	-15	5	-0.43	251435395	72438	36.19	3475	3500	3450	4520	2440	3480	3471.04	1.98	0	-8623	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1136	8.53	1.83	12	0.22	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	2905	19.28	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
38	20231124	121304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-10	5	-0.29	209299070	60267	30.11	3475	3500	3450	4520	2440	3480	3472.86	1.98	0	1737	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1138	8.55	1.83	12	0.18	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
39	20231124	111300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	-5	5	-0.14	171236655	49278	24.62	3475	3500	3450	4520	2440	3480	3474.91	1.98	0	4641	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1139	8.56	1.83	12	0.15	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
40	20231124	101303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	-20	5	-0.57	95263120	27453	13.71	3475	3490	3450	4520	2440	3480	3470.04	1.98	0	870	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1134	8.52	1.83	12	0.08	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
41	20231124	091254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	-25	5	-0.72	41609655	11993	5.99	3475	3485	3450	4520	2440	3480	3469.50	1.98	0	-23	3583	3531	3488	3436	3393	3510	3415	33	1040	100	2150	5	1	32784744	1133	8.51	1.82	12	0.04	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.04	N	417500	100	32 억		648714	N	N	0	N	00	N
42	20231123	161237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	-30	5	-0.85	688154370	197428	120.67	3540	3540	3445	4560	2460	3510	3485.60	2.12	0	-45908	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1141	8.57	1.84	12	0.60	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
43	20231123	151321	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-40	5	-1.14	672015160	192783	117.83	3540	3540	3445	4560	2460	3510	3485.86	2.12	0	-45694	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1138	8.55	1.83	12	0.59	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
44	20231123	141322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	-35	5	-1.00	518969625	148730	90.91	3540	3540	3445	4560	2460	3510	3489.34	2.12	0	-41439	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1139	8.56	1.83	12	0.45	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
45	20231123	131322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3490	-20	5	-0.57	461676710	132298	80.86	3540	3540	3445	4560	2460	3510	3489.67	2.12	0	-33578	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1144	8.60	1.84	12	0.40	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
46	20231123	121259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3500	-10	5	-0.28	415445005	119111	72.80	3540	3540	3445	4560	2460	3510	3487.88	2.12	0	-30800	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1147	8.62	1.85	12	0.36	406.00	1894.00	9100	20230523	-61.54	2426	20230104	44.27	9100	-61.54	20230523	2426	44.27	20230104	23500	-85.11	20230410	2905	20.48	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
47	20231123	111331	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3515	5	2	0.14	335425930	96327	58.88	3540	3540	3445	4560	2460	3510	3482.15	2.12	0	-35186	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1152	8.66	1.86	12	0.29	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	2905	21.00	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
48	20231123	101304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3510	0	3	0.00	247423695	71250	43.55	3540	3540	3445	4560	2460	3510	3472.60	2.12	0	-26962	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1151	8.65	1.85	12	0.22	406.00	1894.00	9100	20230523	-61.43	2426	20230104	44.68	9100	-61.43	20230523	2426	44.68	20230104	23500	-85.06	20230410	2905	20.83	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
49	20231123	091256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-40	5	-1.14	60309085	17315	10.58	3540	3540	3460	4560	2460	3510	3483.02	2.12	0	-1524	3613	3561	3503	3451	3393	3587	3477	33	1050	100	2170	5	1	32784744	1138	8.55	1.83	12	0.05	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.06	N	417500	100	32 억		695422	N	N	0	N	00	N
50	20231122	161210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3510	30	2	0.86	562132720	160991	104.08	3505	3555	3445	4520	2440	3480	3491.66	2.15	0	-7824	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1151	8.65	1.85	12	0.49	406.00	1894.00	9100	20230523	-61.43	2426	20230104	44.68	9100	-61.43	20230523	2426	44.68	20230104	23500	-85.06	20230410	2905	20.83	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
51	20231122	151237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3505	25	2	0.72	553683840	158581	102.52	3505	3555	3445	4520	2440	3480	3491.49	2.15	0	-8153	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1149	8.63	1.85	12	0.48	406.00	1894.00	9100	20230523	-61.48	2426	20230104	44.48	9100	-61.48	20230523	2426	44.48	20230104	23500	-85.09	20230410	2905	20.65	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
52	20231122	141227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3500	20	2	0.57	445785020	127680	82.55	3505	3555	3445	4520	2440	3480	3491.42	2.15	0	-8935	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1147	8.62	1.85	12	0.39	406.00	1894.00	9100	20230523	-61.54	2426	20230104	44.27	9100	-61.54	20230523	2426	44.27	20230104	23500	-85.11	20230410	2905	20.48	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
53	20231122	131303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3500	20	2	0.57	422026115	120886	78.15	3505	3555	3445	4520	2440	3480	3491.11	2.15	0	-10212	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1147	8.62	1.85	12	0.37	406.00	1894.00	9100	20230523	-61.54	2426	20230104	44.27	9100	-61.54	20230523	2426	44.27	20230104	23500	-85.11	20230410	2905	20.48	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
54	20231122	121314	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3500	20	2	0.57	355241120	101829	65.83	3505	3555	3445	4520	2440	3480	3488.60	2.15	0	-11674	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1147	8.62	1.85	12	0.31	406.00	1894.00	9100	20230523	-61.54	2426	20230104	44.27	9100	-61.54	20230523	2426	44.27	20230104	23500	-85.11	20230410	2905	20.48	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
55	20231122	111412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3465	-15	5	-0.43	291469240	83586	54.04	3505	3555	3445	4520	2440	3480	3487.06	2.15	0	-8766	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1136	8.53	1.83	12	0.25	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	2905	19.28	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
56	20231122	101328	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-10	5	-0.29	243779900	69814	45.13	3505	3555	3445	4520	2440	3480	3491.85	2.15	0	-7596	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1138	8.55	1.83	12	0.21	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
57	20231122	091237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3505	25	2	0.72	108376225	30822	19.93	3505	3555	3445	4520	2440	3480	3516.20	2.15	0	-1059	3580	3530	3475	3425	3370	3502	3397	33	1040	100	2150	5	1	32784744	1149	8.63	1.85	12	0.09	406.00	1894.00	9100	20230523	-61.48	2426	20230104	44.48	9100	-61.48	20230523	2426	44.48	20230104	23500	-85.09	20230410	2905	20.65	20231027	4.08	N	417500	100	32 억		703246	N	N	0	N	00	N
58	20231121	161227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	25	2	0.72	529830715	152489	96.11	3485	3525	3420	4490	2420	3455	3474.53	2.09	0	18254	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1141	8.57	1.84	12	0.47	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
59	20231121	151232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	20	2	0.58	513573130	147831	93.17	3485	3525	3420	4490	2420	3455	3474.06	2.09	0	18871	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.45	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
60	20231121	141212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	15	2	0.43	434978280	125261	78.95	3485	3525	3420	4490	2420	3455	3472.58	2.09	0	19219	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1138	8.55	1.83	12	0.38	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
61	20231121	131201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	20	2	0.58	390610200	112445	70.87	3485	3525	3420	4490	2420	3455	3473.79	2.09	0	20846	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.34	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
62	20231121	121205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	20	2	0.58	346101540	99631	62.79	3485	3525	3420	4490	2420	3455	3473.83	2.09	0	19120	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.30	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
63	20231121	111157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3510	55	2	1.59	271895515	78176	49.27	3485	3525	3420	4490	2420	3455	3477.99	2.09	0	20882	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1151	8.65	1.85	12	0.24	406.00	1894.00	9100	20230523	-61.43	2426	20230104	44.68	9100	-61.43	20230523	2426	44.68	20230104	23500	-85.06	20230410	2905	20.83	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
64	20231121	101127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3495	40	2	1.16	162480205	46940	29.58	3485	3505	3420	4490	2420	3455	3461.44	2.09	0	10404	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1146	8.61	1.85	12	0.14	406.00	1894.00	9100	20230523	-61.59	2426	20230104	44.06	9100	-61.59	20230523	2426	44.06	20230104	23500	-85.13	20230410	2905	20.31	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
65	20231121	091146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	-15	5	-0.43	47950110	13870	8.74	3485	3500	3440	4490	2420	3455	3457.11	2.09	0	-5233	3575	3515	3445	3385	3315	3545	3415	33	1035	100	2140	5	1	32784744	1128	8.47	1.82	12	0.04	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.03	N	417500	100	32 억		684954	N	N	0	N	00	N
66	20231120	161151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	35	2	1.02	547989620	158428	93.72	3390	3505	3375	4445	2395	3420	3458.92	2.06	0	8193	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1133	8.51	1.82	12	0.48	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
67	20231120	151203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	20	2	0.58	503644740	145576	86.12	3390	3505	3375	4445	2395	3420	3459.67	2.06	0	8978	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1128	8.47	1.82	12	0.44	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
68	20231120	141203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	60	2	1.75	393775980	113839	67.34	3390	3505	3375	4445	2395	3420	3459.06	2.06	0	17295	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1141	8.57	1.84	12	0.35	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
69	20231120	131153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3490	70	2	2.05	364837785	105530	62.43	3390	3505	3375	4445	2395	3420	3457.19	2.06	0	17700	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1144	8.60	1.84	12	0.32	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
70	20231120	121200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3490	70	2	2.05	318323570	92201	54.54	3390	3505	3375	4445	2395	3420	3452.50	2.06	0	17909	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1144	8.60	1.84	12	0.28	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
71	20231120	111152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	55	2	1.61	239820750	69690	41.23	3390	3495	3375	4445	2395	3420	3441.25	2.06	0	25233	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1139	8.56	1.83	12	0.21	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
72	20231120	101150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	25	2	0.73	147207095	42840	25.34	3390	3470	3375	4445	2395	3420	3436.21	2.06	0	18854	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1129	8.49	1.82	12	0.13	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
73	20231120	091202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3410	-10	5	-0.29	32369565	9494	5.62	3390	3460	3375	4445	2395	3420	3409.48	2.06	0	2247	3586	3502	3441	3357	3296	3472	3327	33	1025	100	2120	5	1	32784744	1118	8.40	1.80	12	0.03	406.00	1894.00	9100	20230523	-62.53	2426	20230104	40.56	9100	-62.53	20230523	2426	40.56	20230104	23500	-85.49	20230410	2905	17.38	20231027	4.10	N	417500	100	32 억		676461	N	N	0	N	00	N
74	20231117	161228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3420	-75	5	-2.15	581166035	168836	76.04	3525	3525	3380	4540	2450	3495	3442.19	2.25	0	-57841	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1121	8.42	1.81	12	0.51	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
75	20231117	151235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3410	-85	5	-2.43	569080990	165300	74.45	3525	3525	3380	4540	2450	3495	3442.72	2.25	0	-57305	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1118	8.40	1.80	12	0.50	406.00	1894.00	9100	20230523	-62.53	2426	20230104	40.56	9100	-62.53	20230523	2426	40.56	20230104	23500	-85.49	20230410	2905	17.38	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
76	20231117	141228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	-55	5	-1.57	468195675	135698	61.12	3525	3525	3400	4540	2450	3495	3450.28	2.25	0	-43898	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1128	8.47	1.82	12	0.41	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
77	20231117	131227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3430	-65	5	-1.86	445944450	129211	58.19	3525	3525	3400	4540	2450	3495	3451.29	2.25	0	-40620	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1125	8.45	1.81	12	0.39	406.00	1894.00	9100	20230523	-62.31	2426	20230104	41.38	9100	-62.31	20230523	2426	41.38	20230104	23500	-85.40	20230410	2905	18.07	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
78	20231117	121228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	-55	5	-1.57	407254450	117958	53.13	3525	3525	3400	4540	2450	3495	3452.54	2.25	0	-34639	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1128	8.47	1.82	12	0.36	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
79	20231117	111236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	-40	5	-1.14	374434870	108454	48.85	3525	3525	3400	4540	2450	3495	3452.48	2.25	0	-28830	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1133	8.51	1.82	12	0.33	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
80	20231117	101231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-25	5	-0.72	282381805	81833	36.86	3525	3525	3400	4540	2450	3495	3450.71	2.25	0	-21388	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1138	8.55	1.83	12	0.25	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
81	20231117	091231	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	-35	5	-1.00	110069550	31700	14.28	3525	3525	3430	4540	2450	3495	3472.23	2.25	0	-16894	3591	3542	3481	3432	3371	3567	3457	33	1045	100	2160	5	1	32784744	1134	8.52	1.83	12	0.10	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.12	N	417500	100	32 억		739027	N	N	0	N	00	N
82	20231116	161229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3500	75	2	2.19	756660700	218335	110.07	3425	3530	3420	4450	2400	3425	3465.60	2.21	0	15302	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1147	8.62	1.85	12	0.67	406.00	1894.00	9100	20230523	-61.54	2426	20230104	44.27	9100	-61.54	20230523	2426	44.27	20230104	23500	-85.11	20230410	2905	20.48	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
83	20231116	151221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3490	65	2	1.90	723087535	208720	105.23	3425	3530	3420	4450	2400	3425	3464.39	2.21	0	16358	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1144	8.60	1.84	12	0.64	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
84	20231116	141158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3485	60	2	1.75	673675330	194575	98.10	3425	3530	3420	4450	2400	3425	3462.29	2.21	0	18065	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1143	8.58	1.84	12	0.59	406.00	1894.00	9100	20230523	-61.70	2426	20230104	43.65	9100	-61.70	20230523	2426	43.65	20230104	23500	-85.17	20230410	2905	19.97	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
85	20231116	131221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	35	2	1.02	622703470	179966	90.73	3425	3530	3420	4450	2400	3425	3460.12	2.21	0	20457	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1134	8.52	1.83	12	0.55	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
86	20231116	121222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3515	90	2	2.63	506012905	146495	73.86	3425	3530	3420	4450	2400	3425	3454.13	2.21	0	24476	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1152	8.66	1.86	12	0.45	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	2905	21.00	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
87	20231116	111222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	30	2	0.88	335164035	97555	49.18	3425	3495	3420	4450	2400	3425	3435.64	2.21	0	17031	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1133	8.51	1.82	12	0.30	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
88	20231116	101220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3440	15	2	0.44	124038135	36105	18.20	3425	3495	3425	4450	2400	3425	3435.49	2.21	0	13402	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1128	8.47	1.82	12	0.11	406.00	1894.00	9100	20230523	-62.20	2426	20230104	41.80	9100	-62.20	20230523	2426	41.80	20230104	23500	-85.36	20230410	2905	18.42	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
89	20231116	091227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3425	0	3	0.00	0	0	0.00	0	0	0	4450	2400	3425	0.00	2.21	0	0	3565	3495	3420	3350	3275	3530	3385	33	1025	100	2120	5	1	32784744	1123	8.44	1.81	12	0.00	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	2905	17.90	20231027	4.11	N	417500	100	32 억		723666	N	N	0	N	00	N
90	20231115	161055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3425	125	2	3.79	677094230	196633	196.14	3385	3490	3345	4290	2310	3300	3443.43	2.17	0	12638	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1123	8.44	1.81	12	0.60	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	2905	17.90	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
91	20231115	151244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	145	2	4.39	639761585	185752	185.29	3385	3490	3345	4290	2310	3300	3444.17	2.17	0	8273	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1129	8.49	1.82	12	0.57	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
92	20231115	141240	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3465	165	2	5.00	577429685	167687	167.27	3385	3490	3345	4290	2310	3300	3443.50	2.17	0	10188	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1136	8.53	1.83	12	0.51	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	2905	19.28	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
93	20231115	131242	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3475	175	2	5.30	542986810	157749	157.36	3385	3490	3345	4290	2310	3300	3442.09	2.17	0	10926	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1139	8.56	1.83	12	0.48	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
94	20231115	121242	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3465	165	2	5.00	466494735	135742	135.40	3385	3480	3345	4290	2310	3300	3436.63	2.17	0	-1194	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1136	8.53	1.83	12	0.41	406.00	1894.00	9100	20230523	-61.92	2426	20230104	42.83	9100	-61.92	20230523	2426	42.83	20230104	23500	-85.26	20230410	2905	19.28	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
95	20231115	111258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	145	2	4.39	440497770	128217	127.90	3385	3480	3345	4290	2310	3300	3435.56	2.17	0	-1417	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1129	8.49	1.82	12	0.39	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
96	20231115	101247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3460	160	2	4.85	319732790	93337	93.10	3385	3470	3345	4290	2310	3300	3425.57	2.17	0	6874	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1134	8.52	1.83	12	0.28	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
97	20231115	091236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3420	120	2	3.64	142214545	41683	41.58	3385	3465	3345	4290	2310	3300	3411.81	2.17	0	3841	3426	3362	3276	3212	3126	3395	3245	33	990	100	2040	5	1	32784744	1121	8.42	1.81	12	0.13	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	4.08	N	417500	100	32 억		711039	N	N	0	N	00	N
98	20231114	161215	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3300	40	2	1.23	323609070	97836	59.67	3265	3340	3190	4235	2285	3260	3307.72	2.08	0	27937	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1082	8.13	1.74	12	0.30	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	2905	13.60	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
99	20231114	151223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3300	40	2	1.23	299973955	90672	55.30	3265	3340	3190	4235	2285	3260	3308.34	2.08	0	27391	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1082	8.13	1.74	12	0.28	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	2905	13.60	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
100	20231114	141219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3305	45	2	1.38	260701130	78774	48.04	3265	3340	3190	4235	2285	3260	3309.48	2.08	0	27138	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1084	8.14	1.74	12	0.24	406.00	1894.00	9100	20230523	-63.68	2426	20230104	36.23	9100	-63.68	20230523	2426	36.23	20230104	23500	-85.94	20230410	2905	13.77	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
101	20231114	131221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3320	60	2	1.84	245079255	74040	45.16	3265	3340	3190	4235	2285	3260	3310.09	2.08	0	25319	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1088	8.18	1.75	12	0.23	406.00	1894.00	9100	20230523	-63.52	2426	20230104	36.85	9100	-63.52	20230523	2426	36.85	20230104	23500	-85.87	20230410	2905	14.29	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
102	20231114	121225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3305	45	2	1.38	188005535	56818	34.65	3265	3340	3190	4235	2285	3260	3308.91	2.08	0	21678	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1084	8.14	1.74	12	0.17	406.00	1894.00	9100	20230523	-63.68	2426	20230104	36.23	9100	-63.68	20230523	2426	36.23	20230104	23500	-85.94	20230410	2905	13.77	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
103	20231114	111234	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3325	65	2	1.99	149348120	45124	27.52	3265	3340	3190	4235	2285	3260	3309.73	2.08	0	18140	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1090	8.19	1.76	12	0.14	406.00	1894.00	9100	20230523	-63.46	2426	20230104	37.06	9100	-63.46	20230523	2426	37.06	20230104	23500	-85.85	20230410	2905	14.46	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
104	20231114	101219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3325	65	2	1.99	122869285	37145	22.65	3265	3340	3190	4235	2285	3260	3307.83	2.08	0	15311	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1090	8.19	1.76	12	0.11	406.00	1894.00	9100	20230523	-63.46	2426	20230104	37.06	9100	-63.46	20230523	2426	37.06	20230104	23500	-85.85	20230410	2905	14.46	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
105	20231114	091207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3330	70	2	2.15	35215055	10630	6.48	3265	3340	3265	4235	2285	3260	3312.80	2.08	0	8118	3500	3380	3315	3195	3130	3347	3162	33	975	100	2020	5	1	32784744	1092	8.20	1.76	12	0.03	406.00	1894.00	9100	20230523	-63.41	2426	20230104	37.26	9100	-63.41	20230523	2426	37.26	20230104	23500	-85.83	20230410	2905	14.63	20231027	4.09	N	417500	100	32 억		683041	N	N	0	N	00	N
106	20231113	161159	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3260	-95	5	-2.83	506869720	153057	119.12	3425	3435	3250	4360	2350	3355	3312.44	2.16	0	-26753	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1069	8.03	1.72	12	0.47	406.00	1894.00	9100	20230523	-64.18	2426	20230104	34.38	9100	-64.18	20230523	2426	34.38	20230104	23500	-86.13	20230410	2905	12.22	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
107	20231113	151153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3270	-85	5	-2.53	484903420	146319	113.88	3425	3435	3250	4360	2350	3355	3314.02	2.16	0	-25937	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1072	8.05	1.73	12	0.45	406.00	1894.00	9100	20230523	-64.07	2426	20230104	34.79	9100	-64.07	20230523	2426	34.79	20230104	23500	-86.09	20230410	2905	12.56	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
108	20231113	141154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3265	-90	5	-2.68	401884415	120888	94.09	3425	3435	3250	4360	2350	3355	3324.44	2.16	0	-32319	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1070	8.04	1.72	12	0.37	406.00	1894.00	9100	20230523	-64.12	2426	20230104	34.58	9100	-64.12	20230523	2426	34.58	20230104	23500	-86.11	20230410	2905	12.39	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
109	20231113	131152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3280	-75	5	-2.24	344364820	103261	80.37	3425	3435	3280	4360	2350	3355	3334.90	2.16	0	-33483	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1075	8.08	1.73	12	0.31	406.00	1894.00	9100	20230523	-63.96	2426	20230104	35.20	9100	-63.96	20230523	2426	35.20	20230104	23500	-86.04	20230410	2905	12.91	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
110	20231113	121157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3290	-65	5	-1.94	310050815	92820	72.24	3425	3435	3285	4360	2350	3355	3340.34	2.16	0	-29216	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1079	8.10	1.74	12	0.28	406.00	1894.00	9100	20230523	-63.85	2426	20230104	35.61	9100	-63.85	20230523	2426	35.61	20230104	23500	-86.00	20230410	2905	13.25	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
111	20231113	111150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3315	-40	5	-1.19	265328340	79253	61.68	3425	3435	3290	4360	2350	3355	3347.86	2.16	0	-22435	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1087	8.17	1.75	12	0.24	406.00	1894.00	9100	20230523	-63.57	2426	20230104	36.64	9100	-63.57	20230523	2426	36.64	20230104	23500	-85.89	20230410	2905	14.11	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
112	20231113	101149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3325	-30	5	-0.89	170638750	50726	39.48	3425	3435	3320	4360	2350	3355	3363.93	2.16	0	-13572	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1090	8.19	1.76	12	0.15	406.00	1894.00	9100	20230523	-63.46	2426	20230104	37.06	9100	-63.46	20230523	2426	37.06	20230104	23500	-85.85	20230410	2905	14.46	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
113	20231113	091158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3400	45	2	1.34	35878475	10508	8.18	3425	3435	3390	4360	2350	3355	3414.40	2.16	0	-27	3491	3422	3376	3307	3261	3400	3285	33	1005	100	2080	5	1	32784744	1115	8.37	1.80	12	0.03	406.00	1894.00	9100	20230523	-62.64	2426	20230104	40.15	9100	-62.64	20230523	2426	40.15	20230104	23500	-85.53	20230410	2905	17.04	20231027	4.06	N	417500	100	32 억		709261	N	N	0	N	00	N
114	20231110	161210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3355	-75	5	-2.19	430533850	127910	77.61	3405	3445	3330	4455	2405	3430	3365.92	2.20	0	-10728	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1100	8.26	1.77	12	0.39	406.00	1894.00	9100	20230523	-63.13	2426	20230104	38.29	9100	-63.13	20230523	2426	38.29	20230104	23500	-85.72	20230410	2905	15.49	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
115	20231110	151217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3350	-80	5	-2.33	412145260	122432	74.29	3405	3445	3330	4455	2405	3430	3366.32	2.20	0	-9855	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1098	8.25	1.77	12	0.37	406.00	1894.00	9100	20230523	-63.19	2426	20230104	38.09	9100	-63.19	20230523	2426	38.09	20230104	23500	-85.74	20230410	2905	15.32	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
116	20231110	141200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3385	-45	5	-1.31	344277950	102209	62.02	3405	3445	3330	4455	2405	3430	3368.37	2.20	0	-13141	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1110	8.34	1.79	12	0.31	406.00	1894.00	9100	20230523	-62.80	2426	20230104	39.53	9100	-62.80	20230523	2426	39.53	20230104	23500	-85.60	20230410	2905	16.52	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
117	20231110	131202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3360	-70	5	-2.04	262853470	77954	47.30	3405	3445	3340	4455	2405	3430	3371.90	2.20	0	-11273	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1102	8.28	1.77	12	0.24	406.00	1894.00	9100	20230523	-63.08	2426	20230104	38.50	9100	-63.08	20230523	2426	38.50	20230104	23500	-85.70	20230410	2905	15.66	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
118	20231110	121211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3375	-55	5	-1.60	216605655	64192	38.95	3405	3445	3340	4455	2405	3430	3374.34	2.20	0	-6588	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1106	8.31	1.78	12	0.20	406.00	1894.00	9100	20230523	-62.91	2426	20230104	39.12	9100	-62.91	20230523	2426	39.12	20230104	23500	-85.64	20230410	2905	16.18	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
119	20231110	111148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3370	-60	5	-1.75	195430870	57904	35.13	3405	3445	3340	4455	2405	3430	3375.08	2.20	0	-7839	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1105	8.30	1.78	12	0.18	406.00	1894.00	9100	20230523	-62.97	2426	20230104	38.91	9100	-62.97	20230523	2426	38.91	20230104	23500	-85.66	20230410	2905	16.01	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
120	20231110	101203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3400	-30	5	-0.87	171529280	50834	30.84	3405	3445	3340	4455	2405	3430	3374.30	2.20	0	-8967	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1115	8.37	1.80	12	0.16	406.00	1894.00	9100	20230523	-62.64	2426	20230104	40.15	9100	-62.64	20230523	2426	40.15	20230104	23500	-85.53	20230410	2905	17.04	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
121	20231110	091141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3385	-45	5	-1.31	76756500	22664	13.75	3405	3445	3340	4455	2405	3430	3386.71	2.20	0	-8534	3610	3520	3460	3370	3310	3490	3340	33	1025	100	2120	5	1	32784744	1110	8.34	1.79	12	0.07	406.00	1894.00	9100	20230523	-62.80	2426	20230104	39.53	9100	-62.80	20230523	2426	39.53	20230104	23500	-85.60	20230410	2905	16.52	20231027	4.02	N	417500	100	32 억		721323	N	N	0	N	00	N
122	20231109	161134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3430	-40	5	-1.15	515724250	149581	52.97	3450	3550	3400	4510	2430	3470	3447.79	2.19	0	3028	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1125	8.45	1.81	12	0.46	406.00	1894.00	9100	20230523	-62.31	2426	20230104	41.38	9100	-62.31	20230523	2426	41.38	20230104	23500	-85.40	20230410	2905	18.07	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
123	20231109	151133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3425	-45	5	-1.30	484596815	140507	49.76	3450	3550	3400	4510	2430	3470	3448.92	2.19	0	2840	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1123	8.44	1.81	12	0.43	406.00	1894.00	9100	20230523	-62.36	2426	20230104	41.18	9100	-62.36	20230523	2426	41.18	20230104	23500	-85.43	20230410	2905	17.90	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
124	20231109	141129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3420	-50	5	-1.44	402570885	116535	41.27	3450	3550	3400	4510	2430	3470	3454.51	2.19	0	1064	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1121	8.42	1.81	12	0.36	406.00	1894.00	9100	20230523	-62.42	2426	20230104	40.97	9100	-62.42	20230523	2426	40.97	20230104	23500	-85.45	20230410	2905	17.73	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
125	20231109	131132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	-20	5	-0.58	337065525	97427	34.50	3450	3550	3400	4510	2430	3470	3459.67	2.19	0	5951	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1131	8.50	1.82	12	0.30	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
126	20231109	121136	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3455	-15	5	-0.43	305398710	88255	31.25	3450	3550	3400	4510	2430	3470	3460.41	2.19	0	10704	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1133	8.51	1.82	12	0.27	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
127	20231109	111132	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3490	20	2	0.58	290978605	84091	29.78	3450	3550	3400	4510	2430	3470	3460.28	2.19	0	10878	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1144	8.60	1.84	12	0.26	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
128	20231109	101126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3450	-20	5	-0.58	183506850	53169	18.83	3450	3550	3400	4510	2430	3470	3451.39	2.19	0	5643	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1131	8.50	1.82	12	0.16	406.00	1894.00	9100	20230523	-62.09	2426	20230104	42.21	9100	-62.09	20230523	2426	42.21	20230104	23500	-85.32	20230410	2905	18.76	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
129	20231109	091134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3445	-25	5	-0.72	40922010	11808	4.18	3450	3550	3425	4510	2430	3470	3465.62	2.19	0	1228	3836	3652	3561	3377	3286	3607	3332	33	1040	100	2150	5	1	32784744	1129	8.49	1.82	12	0.04	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.01	N	417500	100	32 억		718295	N	N	0	N	00	N
130	20231108	161125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3470	-105	5	-2.94	1001253080	278523	96.95	3675	3745	3470	4645	2505	3575	3595.19	2.39	0	-64919	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1138	8.55	1.83	12	0.85	406.00	1894.00	9100	20230523	-61.87	2426	20230104	43.03	9100	-61.87	20230523	2426	43.03	20230104	23500	-85.23	20230410	2905	19.45	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
131	20231108	151129	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3480	-95	5	-2.66	950251315	263850	91.84	3675	3745	3470	4645	2505	3575	3601.51	2.39	0	-65601	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1141	8.57	1.84	12	0.80	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
132	20231108	141122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3505	-70	5	-1.96	838425705	231754	80.67	3675	3745	3495	4645	2505	3575	3617.79	2.39	0	-64582	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1149	8.63	1.85	12	0.71	406.00	1894.00	9100	20230523	-61.48	2426	20230104	44.48	9100	-61.48	20230523	2426	44.48	20230104	23500	-85.09	20230410	2905	20.65	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
133	20231108	131120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3565	-10	5	-0.28	659011795	181033	63.01	3675	3745	3550	4645	2505	3575	3640.38	2.39	0	-40332	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1169	8.78	1.88	12	0.55	406.00	1894.00	9100	20230523	-60.82	2426	20230104	46.95	9100	-60.82	20230523	2426	46.95	20230104	23500	-84.83	20230410	2905	22.72	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
134	20231108	121117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3580	5	2	0.14	606916050	166438	57.93	3675	3745	3550	4645	2505	3575	3646.61	2.39	0	-37366	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1174	8.82	1.89	12	0.51	406.00	1894.00	9100	20230523	-60.66	2426	20230104	47.57	9100	-60.66	20230523	2426	47.57	20230104	23500	-84.77	20230410	2905	23.24	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
135	20231108	111126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3590	15	2	0.42	523831250	143289	49.88	3675	3745	3550	4645	2505	3575	3655.91	2.39	0	-28247	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1177	8.84	1.90	12	0.44	406.00	1894.00	9100	20230523	-60.55	2426	20230104	47.98	9100	-60.55	20230523	2426	47.98	20230104	23500	-84.72	20230410	2905	23.58	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
136	20231108	101123	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3610	35	2	0.98	408817160	111153	38.69	3675	3745	3590	4645	2505	3575	3678.21	2.39	0	-11911	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1184	8.89	1.91	12	0.34	406.00	1894.00	9100	20230523	-60.33	2426	20230104	48.80	9100	-60.33	20230523	2426	48.80	20230104	23500	-84.64	20230410	2905	24.27	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
137	20231108	091121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3675	100	2	2.80	257474535	69473	24.18	3675	3745	3615	4645	2505	3575	3706.60	2.39	0	-6786	3818	3696	3613	3491	3408	3655	3450	33	1070	100	2210	5	1	32784744	1205	9.05	1.94	12	0.21	406.00	1894.00	9100	20230523	-59.62	2426	20230104	51.48	9100	-59.62	20230523	2426	51.48	20230104	23500	-84.36	20230410	2905	26.51	20231027	4.16	N	417500	100	32 억		782839	N	N	0	N	00	N
138	20231107	161121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3575	-125	5	-3.38	1027688045	284073	48.29	3665	3735	3530	4810	2590	3700	3617.74	2.29	0	33458	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1172	8.81	1.89	12	0.87	406.00	1894.00	9100	20230523	-60.71	2426	20230104	47.36	9100	-60.71	20230523	2426	47.36	20230104	23500	-84.79	20230410	2905	23.06	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
139	20231107	151126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3595	-105	5	-2.84	988479795	273120	46.43	3665	3735	3530	4810	2590	3700	3619.21	2.29	0	33045	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1179	8.85	1.90	12	0.83	406.00	1894.00	9100	20230523	-60.49	2426	20230104	48.19	9100	-60.49	20230523	2426	48.19	20230104	23500	-84.70	20230410	2905	23.75	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
140	20231107	141125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3570	-130	5	-3.51	903811320	249383	42.39	3665	3735	3530	4810	2590	3700	3624.19	2.29	0	29250	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1170	8.79	1.88	12	0.76	406.00	1894.00	9100	20230523	-60.77	2426	20230104	47.16	9100	-60.77	20230523	2426	47.16	20230104	23500	-84.81	20230410	2905	22.89	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
141	20231107	131128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3555	-145	5	-3.92	810417635	223129	37.93	3665	3735	3530	4810	2590	3700	3632.06	2.29	0	20843	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1165	8.76	1.88	12	0.68	406.00	1894.00	9100	20230523	-60.93	2426	20230104	46.54	9100	-60.93	20230523	2426	46.54	20230104	23500	-84.87	20230410	2905	22.38	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
142	20231107	121120	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3530	-170	5	-4.59	757479920	208210	35.39	3665	3735	3530	4810	2590	3700	3638.06	2.29	0	13832	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1157	8.69	1.86	12	0.64	406.00	1894.00	9100	20230523	-61.21	2426	20230104	45.51	9100	-61.21	20230523	2426	45.51	20230104	23500	-84.98	20230410	2905	21.51	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
143	20231107	111122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3615	-85	5	-2.30	527790935	143921	24.47	3665	3735	3585	4810	2590	3700	3667.23	2.29	0	11610	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1185	8.90	1.91	12	0.44	406.00	1894.00	9100	20230523	-60.27	2426	20230104	49.01	9100	-60.27	20230523	2426	49.01	20230104	23500	-84.62	20230410	2905	24.44	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
144	20231107	101133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3670	-30	5	-0.81	382836870	104182	17.71	3665	3735	3585	4810	2590	3700	3674.69	2.29	0	17236	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1203	9.04	1.94	12	0.32	406.00	1894.00	9100	20230523	-59.67	2426	20230104	51.28	9100	-59.67	20230523	2426	51.28	20230104	23500	-84.38	20230410	2905	26.33	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
145	20231107	091109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3665	-35	5	-0.95	98626760	27075	4.60	3665	3695	3585	4810	2590	3700	3642.72	2.29	0	4335	3863	3781	3628	3546	3393	3822	3587	33	1110	100	2290	5	1	32784744	1202	9.03	1.94	12	0.08	406.00	1894.00	9100	20230523	-59.73	2426	20230104	51.07	9100	-59.73	20230523	2426	51.07	20230104	23500	-84.40	20230410	2905	26.16	20231027	4.18	N	417500	100	32 억		751109	N	N	0	N	00	N
146	20231106	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3700	225	2	6.47	2112871180	583132	213.08	3545	3710	3475	4515	2435	3475	3623.19	1.80	0	160976	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1213	9.11	1.95	12	1.78	406.00	1894.00	9100	20230523	-59.34	2426	20230104	52.51	9100	-59.34	20230523	2426	52.51	20230104	23500	-84.26	20230410	2905	27.37	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
147	20231106	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	205	2	5.90	2028651340	560334	204.75	3545	3710	3475	4515	2435	3475	3620.43	1.80	0	156659	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1206	9.06	1.94	12	1.71	406.00	1894.00	9100	20230523	-59.56	2426	20230104	51.69	9100	-59.56	20230523	2426	51.69	20230104	23500	-84.34	20230410	2905	26.68	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
148	20231106	141055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	210	2	6.04	1854770930	513032	187.47	3545	3710	3475	4515	2435	3475	3615.31	1.80	0	148529	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1208	9.08	1.95	12	1.56	406.00	1894.00	9100	20230523	-59.51	2426	20230104	51.90	9100	-59.51	20230523	2426	51.90	20230104	23500	-84.32	20230410	2905	26.85	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
149	20231106	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	220	2	6.33	1740590645	481936	176.11	3545	3710	3475	4515	2435	3475	3611.66	1.80	0	137771	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1211	9.10	1.95	12	1.47	406.00	1894.00	9100	20230523	-59.40	2426	20230104	52.31	9100	-59.40	20230523	2426	52.31	20230104	23500	-84.28	20230410	2905	27.19	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
150	20231106	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3700	225	2	6.47	1586801320	440292	160.89	3545	3700	3475	4515	2435	3475	3603.97	1.80	0	130431	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1213	9.11	1.95	12	1.34	406.00	1894.00	9100	20230523	-59.34	2426	20230104	52.51	9100	-59.34	20230523	2426	52.51	20230104	23500	-84.26	20230410	2905	27.37	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
151	20231106	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3670	195	2	5.61	1417781075	394429	144.13	3545	3690	3475	4515	2435	3475	3594.52	1.80	0	113929	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1203	9.04	1.94	12	1.20	406.00	1894.00	9100	20230523	-59.67	2426	20230104	51.28	9100	-59.67	20230523	2426	51.28	20230104	23500	-84.38	20230410	2905	26.33	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
152	20231106	101034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	160	2	4.60	905748200	254506	93.00	3545	3645	3475	4515	2435	3475	3558.85	1.80	0	69390	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1192	8.95	1.92	12	0.78	406.00	1894.00	9100	20230523	-60.05	2426	20230104	49.84	9100	-60.05	20230523	2426	49.84	20230104	23500	-84.53	20230410	2905	25.13	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
153	20231106	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	15	2	0.43	271038710	76948	28.12	3545	3570	3475	4515	2435	3475	3522.36	1.80	0	-4633	3588	3531	3468	3411	3348	3500	3380	33	1040	100	2150	5	1	32784744	1144	8.60	1.84	12	0.23	406.00	1894.00	9100	20230523	-61.65	2426	20230104	43.86	9100	-61.65	20230523	2426	43.86	20230104	23500	-85.15	20230410	2905	20.14	20231027	4.32	N	417500	100	32 억		590101	N	N	0	N	00	N
154	20231103	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	15	2	0.43	943937080	271231	56.89	3500	3525	3405	4495	2425	3460	3480.29	1.63	0	56181	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.83	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
155	20231103	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	15	2	0.43	894479265	256986	53.90	3500	3525	3405	4495	2425	3460	3480.77	1.63	0	51552	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1139	8.56	1.83	12	0.78	406.00	1894.00	9100	20230523	-61.81	2426	20230104	43.24	9100	-61.81	20230523	2426	43.24	20230104	23500	-85.21	20230410	2905	19.62	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
156	20231103	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	25	2	0.72	804570480	231033	48.45	3500	3525	3405	4495	2425	3460	3482.64	1.63	0	50679	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1143	8.58	1.84	12	0.70	406.00	1894.00	9100	20230523	-61.70	2426	20230104	43.65	9100	-61.70	20230523	2426	43.65	20230104	23500	-85.17	20230410	2905	19.97	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
157	20231103	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	35	2	1.01	755555635	216924	45.50	3500	3525	3405	4495	2425	3460	3483.20	1.63	0	43333	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1146	8.61	1.85	12	0.66	406.00	1894.00	9100	20230523	-61.59	2426	20230104	44.06	9100	-61.59	20230523	2426	44.06	20230104	23500	-85.13	20230410	2905	20.31	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
158	20231103	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	55	2	1.59	608957625	175067	36.72	3500	3520	3405	4495	2425	3460	3478.58	1.63	0	25400	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1152	8.66	1.86	12	0.53	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	2905	21.00	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
159	20231103	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	35	2	1.01	546943295	157384	33.01	3500	3520	3405	4495	2425	3460	3475.36	1.63	0	15352	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1146	8.61	1.85	12	0.48	406.00	1894.00	9100	20230523	-61.59	2426	20230104	44.06	9100	-61.59	20230523	2426	44.06	20230104	23500	-85.13	20230410	2905	20.31	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
160	20231103	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	20	2	0.58	391629785	112940	23.69	3500	3515	3405	4495	2425	3460	3467.69	1.63	0	16934	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1141	8.57	1.84	12	0.34	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
161	20231103	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	0	3	0.00	111439500	32069	6.73	3500	3510	3425	4495	2425	3460	3475.72	1.63	0	-10326	3590	3525	3440	3375	3290	3557	3407	33	1035	100	2140	5	1	32784744	1134	8.52	1.83	12	0.10	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.53	N	417500	100	32 억		533208	N	N	0	N	00	N
162	20231102	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	180	2	5.49	1635899740	472673	255.50	3355	3505	3355	4260	2300	3280	3460.95	1.30	0	107541	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1134	8.52	1.83	12	1.44	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
163	20231102	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	200	2	6.10	1528480110	441711	238.77	3355	3505	3355	4260	2300	3280	3460.36	1.30	0	90243	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1141	8.57	1.84	12	1.35	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
164	20231102	141033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3460	180	2	5.49	1456811130	421066	227.61	3355	3505	3355	4260	2300	3280	3459.82	1.30	0	80478	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1134	8.52	1.83	12	1.28	406.00	1894.00	9100	20230523	-61.98	2426	20230104	42.62	9100	-61.98	20230523	2426	42.62	20230104	23500	-85.28	20230410	2905	19.10	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
165	20231102	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	200	2	6.10	1325935240	383408	207.25	3355	3505	3355	4260	2300	3280	3458.29	1.30	0	73190	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1141	8.57	1.84	12	1.17	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
166	20231102	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	200	2	6.10	1218945170	352725	190.67	3355	3505	3355	4260	2300	3280	3455.79	1.30	0	64249	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1141	8.57	1.84	12	1.08	406.00	1894.00	9100	20230523	-61.76	2426	20230104	43.45	9100	-61.76	20230523	2426	43.45	20230104	23500	-85.19	20230410	2905	19.79	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
167	20231102	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	175	2	5.34	981386255	284657	153.87	3355	3495	3355	4260	2300	3280	3447.61	1.30	0	36621	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1133	8.51	1.82	12	0.87	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
168	20231102	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	175	2	5.34	675928390	196718	106.34	3355	3490	3355	4260	2300	3280	3436.03	1.30	0	33832	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1133	8.51	1.82	12	0.60	406.00	1894.00	9100	20230523	-62.03	2426	20230104	42.42	9100	-62.03	20230523	2426	42.42	20230104	23500	-85.30	20230410	2905	18.93	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
169	20231102	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	165	2	5.03	198682055	58420	31.58	3355	3460	3355	4260	2300	3280	3400.93	1.30	0	5992	3400	3340	3270	3210	3140	3370	3240	33	980	100	2030	5	1	32784744	1129	8.49	1.82	12	0.18	406.00	1894.00	9100	20230523	-62.14	2426	20230104	42.00	9100	-62.14	20230523	2426	42.00	20230104	23500	-85.34	20230410	2905	18.59	20231027	4.60	N	417500	100	32 억		425421	N	N	0	N	00	N
170	20231101	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	90	2	2.82	587573965	179008	48.42	3200	3330	3200	4145	2235	3190	3282.40	1.19	0	35328	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1075	8.08	1.73	12	0.55	406.00	1894.00	9100	20230523	-63.96	2426	20230104	35.20	9100	-63.96	20230523	2426	35.20	20230104	23500	-86.04	20230410	2905	12.91	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
171	20231101	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	100	2	3.13	546159915	166404	45.01	3200	3330	3200	4145	2235	3190	3282.13	1.19	0	31146	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1079	8.10	1.74	12	0.51	406.00	1894.00	9100	20230523	-63.85	2426	20230104	35.61	9100	-63.85	20230523	2426	35.61	20230104	23500	-86.00	20230410	2905	13.25	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
172	20231101	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	110	2	3.45	491812235	149879	40.54	3200	3330	3200	4145	2235	3190	3281.40	1.19	0	31287	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1082	8.13	1.74	12	0.46	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	2905	13.60	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
173	20231101	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	120	2	3.76	351704025	107209	29.00	3200	3330	3200	4145	2235	3190	3280.55	1.19	0	169	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1085	8.15	1.75	12	0.33	406.00	1894.00	9100	20230523	-63.63	2426	20230104	36.44	9100	-63.63	20230523	2426	36.44	20230104	23500	-85.91	20230410	2905	13.94	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
174	20231101	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	110	2	3.45	258896355	79175	21.42	3200	3310	3200	4145	2235	3190	3269.93	1.19	0	6246	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1082	8.13	1.74	12	0.24	406.00	1894.00	9100	20230523	-63.74	2426	20230104	36.03	9100	-63.74	20230523	2426	36.03	20230104	23500	-85.96	20230410	2905	13.60	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
175	20231101	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	60	2	1.88	226554955	69310	18.75	3200	3310	3200	4145	2235	3190	3268.72	1.19	0	1295	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1066	8.00	1.72	12	0.21	406.00	1894.00	9100	20230523	-64.29	2426	20230104	33.97	9100	-64.29	20230523	2426	33.97	20230104	23500	-86.17	20230410	2905	11.88	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
176	20231101	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	100	2	3.13	152460640	46622	12.61	3200	3310	3200	4145	2235	3190	3270.14	1.19	0	3151	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1079	8.10	1.74	12	0.14	406.00	1894.00	9100	20230523	-63.85	2426	20230104	35.61	9100	-63.85	20230523	2426	35.61	20230104	23500	-86.00	20230410	2905	13.25	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N
177	20231101	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	50	2	1.57	31583910	9768	2.64	3200	3260	3200	4145	2235	3190	3233.41	1.19	0	3059	3386	3287	3236	3137	3086	3262	3112	33	955	100	1970	5	1	32784744	1062	7.98	1.71	12	0.03	406.00	1894.00	9100	20230523	-64.40	2426	20230104	33.55	9100	-64.40	20230523	2426	33.55	20230104	23500	-86.21	20230410	2905	11.53	20231027	4.56	N	417500	100	32 억		390100	N	N	0	N	00	N