KissMeData/160980/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	160929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-60	5	-0.39	157344160	10336	70.28	15300	15300	15160	19890	10710	15300	15222.92	1.63	0	953	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1665	21.80	1.05	12	0.09	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
3	20231130	150929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	-20	5	-0.13	137042700	9006	61.24	15300	15300	15160	19890	10710	15300	15216.82	1.63	0	879	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1669	21.86	1.05	12	0.08	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
4	20231130	140925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-60	5	-0.39	102921390	6769	46.03	15300	15300	15160	19890	10710	15300	15204.81	1.63	0	636	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1665	21.80	1.05	12	0.06	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
5	20231130	130924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-120	5	-0.78	88240800	5803	39.46	15300	15300	15160	19890	10710	15300	15206.07	1.63	0	330	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1658	21.72	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
6	20231130	120936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-60	5	-0.39	83152550	5468	37.18	15300	15300	15160	19890	10710	15300	15207.12	1.63	0	328	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1665	21.80	1.05	12	0.05	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
7	20231130	110932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-50	5	-0.33	66234710	4353	29.60	15300	15300	15160	19890	10710	15300	15215.88	1.63	0	242	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1666	21.82	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
8	20231130	100925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-80	5	-0.52	14146590	929	6.32	15300	15300	15160	19890	10710	15300	15227.76	1.63	0	44	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1663	21.77	1.04	12	0.01	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
9	20231130	090925	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	-20	5	-0.13	5566600	365	2.48	15300	15300	15160	19890	10710	15300	15250.96	1.63	0	55	15600	15450	15300	15150	15000	15375	15075	55	4590	500	10710	10	1	10924243	1669	21.86	1.05	12	0.00	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	1.92	N	160980	500	54 억		177563	N	N	0	N	00	N
10	20231129	160921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-100	5	-0.65	223954230	14696	127.60	15400	15450	15150	20000	10780	15400	15239.11	1.67	0	-4477	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1671	21.89	1.05	12	0.13	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
11	20231129	150930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-140	5	-0.91	182106070	11957	103.82	15400	15450	15150	20000	10780	15400	15230.08	1.67	0	-3934	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1667	21.83	1.05	12	0.11	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
12	20231129	140923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-140	5	-0.91	109718380	7199	62.51	15400	15450	15150	20000	10780	15400	15240.78	1.67	0	-1691	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1667	21.83	1.05	12	0.07	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
13	20231129	130924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	-200	5	-1.30	100765450	6612	57.41	15400	15450	15150	20000	10780	15400	15239.78	1.67	0	-1455	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1660	21.75	1.04	12	0.06	699.00	14583.00	17300	20230907	-12.14	10800	20230103	40.74	17300	-12.14	20230907	10800	40.74	20230103	17300	-12.14	20230907	10800	40.74	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
14	20231129	120927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-150	5	-0.97	71348580	4680	40.64	15400	15450	15150	20000	10780	15400	15245.42	1.67	0	-1307	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1666	21.82	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
15	20231129	110927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-150	5	-0.97	64243750	4214	36.59	15400	15450	15150	20000	10780	15400	15245.31	1.67	0	-1220	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1666	21.82	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
16	20231129	100924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-190	5	-1.23	59873140	3927	34.10	15400	15450	15150	20000	10780	15400	15246.53	1.67	0	-1217	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1662	21.76	1.04	12	0.04	699.00	14583.00	17300	20230907	-12.08	10800	20230103	40.83	17300	-12.08	20230907	10800	40.83	20230103	17300	-12.08	20230907	10800	40.83	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
17	20231129	090920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-100	5	-0.65	5000250	327	2.84	15400	15400	15250	20000	10780	15400	15291.28	1.67	0	1	15653	15526	15423	15296	15193	15590	15360	55	4600	500	10780	10	1	10924243	1671	21.89	1.05	12	0.00	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	1.98	N	160980	500	54 억		182883	N	N	0	N	00	N
18	20231128	160921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15400	-120	5	-0.77	177331110	11505	57.90	15360	15550	15320	20150	10870	15520	15413.40	1.69	0	-1993	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1682	22.03	1.06	12	0.11	699.00	14583.00	17300	20230907	-10.98	10800	20230103	42.59	17300	-10.98	20230907	10800	42.59	20230103	17300	-10.98	20230907	10800	42.59	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
19	20231128	150821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	-100	5	-0.64	138082150	8959	45.08	15360	15550	15320	20150	10870	15520	15412.67	1.69	0	-1282	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1685	22.06	1.06	12	0.08	699.00	14583.00	17300	20230907	-10.87	10800	20230103	42.78	17300	-10.87	20230907	10800	42.78	20230103	17300	-10.87	20230907	10800	42.78	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
20	20231128	140920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-130	5	-0.84	103515080	6720	33.82	15360	15550	15320	20150	10870	15520	15404.03	1.69	0	-715	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1681	22.02	1.06	12	0.06	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
21	20231128	130913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-140	5	-0.90	80347800	5213	26.23	15360	15550	15320	20150	10870	15520	15412.97	1.69	0	-603	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1680	22.00	1.05	12	0.05	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
22	20231128	120920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-140	5	-0.90	74807170	4853	24.42	15360	15550	15320	20150	10870	15520	15414.62	1.69	0	-534	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1680	22.00	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
23	20231128	110920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-130	5	-0.84	63655600	4130	20.78	15360	15550	15320	20150	10870	15520	15412.98	1.69	0	-163	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1681	22.02	1.06	12	0.04	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
24	20231128	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-140	5	-0.90	46673310	3023	15.21	15360	15550	15320	20150	10870	15520	15439.40	1.69	0	-249	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1680	22.00	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
25	20231128	090916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15540	20	2	0.13	16039080	1039	5.23	15360	15550	15360	20150	10870	15520	15437.04	1.69	0	503	15820	15670	15410	15260	15000	15745	15335	55	4630	500	10860	10	1	10924243	1698	22.23	1.07	12	0.01	699.00	14583.00	17300	20230907	-10.17	10800	20230103	43.89	17300	-10.17	20230907	10800	43.89	20230103	17300	-10.17	20230907	10800	43.89	20230103	1.98	N	160980	500	54 억		184970	N	N	0	N	00	N
26	20231127	160913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15520	190	2	1.24	304799130	19761	139.56	15330	15560	15150	19920	10740	15330	15424.24	1.65	0	4710	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1695	22.20	1.06	12	0.18	699.00	14583.00	17300	20230907	-10.29	10800	20230103	43.70	17300	-10.29	20230907	10800	43.70	20230103	17300	-10.29	20230907	10800	43.70	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
27	20231127	150919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	220	2	1.44	257096630	16691	117.88	15330	15560	15150	19920	10740	15330	15403.31	1.65	0	5693	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1699	22.25	1.07	12	0.15	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
28	20231127	140917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	60	2	0.39	187881910	12232	86.39	15330	15490	15150	19920	10740	15330	15359.87	1.65	0	5280	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1681	22.02	1.06	12	0.11	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
29	20231127	130920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	60	2	0.39	99833620	6521	46.06	15330	15400	15150	19920	10740	15330	15309.56	1.65	0	2471	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1681	22.02	1.06	12	0.06	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
30	20231127	120923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-30	5	-0.20	49585450	3248	22.94	15330	15340	15150	19920	10740	15330	15266.46	1.65	0	631	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1671	21.89	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
31	20231127	110908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	-40	5	-0.26	36274430	2376	16.78	15330	15340	15150	19920	10740	15330	15267.02	1.65	0	650	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1670	21.87	1.05	12	0.02	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
32	20231127	100906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-70	5	-0.46	12802540	840	5.93	15330	15340	15150	19920	10740	15330	15241.12	1.65	0	36	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1667	21.83	1.05	12	0.01	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
33	20231127	090910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15330	0	3	0.00	3479730	227	1.60	15330	15340	15290	19920	10740	15330	15329.21	1.65	0	-8	15556	15442	15236	15122	14916	15500	15180	55	4590	500	10730	10	1	10924243	1675	21.93	1.05	12	0.00	699.00	14583.00	17300	20230907	-11.39	10800	20230103	41.94	17300	-11.39	20230907	10800	41.94	20230103	17300	-11.39	20230907	10800	41.94	20230103	2.01	N	160980	500	54 억		180258	N	N	0	N	00	N
34	20231124	160903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15330	130	2	0.86	215923850	14140	39.69	15150	15350	15030	19760	10640	15200	15270.08	1.64	0	1411	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1675	21.93	1.05	12	0.13	699.00	14583.00	17300	20230907	-11.39	10800	20230103	41.94	17300	-11.39	20230907	10800	41.94	20230103	17300	-11.39	20230907	10800	41.94	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
35	20231124	150911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15320	120	2	0.79	185001050	12123	34.03	15150	15320	15030	19760	10640	15200	15260.34	1.64	0	1758	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1674	21.92	1.05	12	0.11	699.00	14583.00	17300	20230907	-11.45	10800	20230103	41.85	17300	-11.45	20230907	10800	41.85	20230103	17300	-11.45	20230907	10800	41.85	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
36	20231124	140911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	30	2	0.20	139114970	9121	25.60	15150	15310	15030	19760	10640	15200	15252.16	1.64	0	1830	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1664	21.79	1.04	12	0.08	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
37	20231124	130907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	90	2	0.59	92414610	6063	17.02	15150	15310	15030	19760	10640	15200	15242.39	1.64	0	1822	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1670	21.87	1.05	12	0.06	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
38	20231124	120913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	90	2	0.59	79133790	5194	14.58	15150	15310	15030	19760	10640	15200	15235.62	1.64	0	1732	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1670	21.87	1.05	12	0.05	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
39	20231124	110910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	80	2	0.53	68940710	4527	12.71	15150	15310	15030	19760	10640	15200	15228.79	1.64	0	1661	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1669	21.86	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
40	20231124	100909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-20	5	-0.13	27210760	1793	5.03	15150	15280	15030	19760	10640	15200	15176.11	1.64	0	-112	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1658	21.72	1.04	12	0.02	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
41	20231124	090905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	-110	5	-0.72	3507620	233	0.65	15150	15150	15030	19760	10640	15200	15054.16	1.64	0	-58	15500	15350	15150	15000	14800	15250	14900	55	4560	500	10640	10	1	10924243	1648	21.59	1.03	12	0.00	699.00	14583.00	17300	20230907	-12.77	10800	20230103	39.72	17300	-12.77	20230907	10800	39.72	20230103	17300	-12.77	20230907	10800	39.72	20230103	2.01	N	160980	500	54 억		178847	N	N	0	N	00	N
42	20231123	160855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	-30	5	-0.20	537197180	35629	364.01	15230	15300	14950	19790	10670	15230	15077.35	1.65	0	91	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1660	21.75	1.04	12	0.33	699.00	14583.00	17300	20230907	-12.14	10800	20230103	40.74	17300	-12.14	20230907	10800	40.74	20230103	17300	-12.14	20230907	10800	40.74	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
43	20231123	150924	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-130	5	-0.85	468000160	31070	317.43	15230	15300	14950	19790	10670	15230	15062.77	1.65	0	233	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1650	21.60	1.04	12	0.28	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
44	20231123	140923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	-260	5	-1.71	351853320	23346	238.52	15230	15300	14950	19790	10670	15230	15071.25	1.65	0	865	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1635	21.42	1.03	12	0.21	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
45	20231123	130922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14990	-240	5	-1.58	322770170	21404	218.68	15230	15300	14950	19790	10670	15230	15079.90	1.65	0	1504	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1638	21.44	1.03	12	0.20	699.00	14583.00	17300	20230907	-13.35	10800	20230103	38.80	17300	-13.35	20230907	10800	38.80	20230103	17300	-13.35	20230907	10800	38.80	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
46	20231123	120909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	-260	5	-1.71	298788070	19802	202.31	15230	15300	14950	19790	10670	15230	15088.78	1.65	0	1347	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1635	21.42	1.03	12	0.18	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
47	20231123	110931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15080	-150	5	-0.98	174664960	11539	117.89	15230	15300	15050	19790	10670	15230	15136.92	1.65	0	959	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1647	21.57	1.03	12	0.11	699.00	14583.00	17300	20230907	-12.83	10800	20230103	39.63	17300	-12.83	20230907	10800	39.63	20230103	17300	-12.83	20230907	10800	39.63	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
48	20231123	100912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	70	2	0.46	108249990	7137	72.92	15230	15300	15050	19790	10670	15230	15167.44	1.65	0	-1366	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1671	21.89	1.05	12	0.07	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
49	20231123	090908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-10	5	-0.07	5563930	366	3.74	15230	15230	15190	19790	10670	15230	15201.99	1.65	0	-332	15450	15340	15240	15130	15030	15290	15080	55	4560	500	10660	10	1	10924243	1663	21.77	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.00	N	160980	500	54 억		180055	N	N	0	N	00	N
50	20231122	160835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-60	5	-0.39	149208100	9788	82.97	15280	15350	15140	19870	10710	15290	15244.05	1.64	0	762	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1664	21.79	1.04	12	0.09	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
51	20231122	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-50	5	-0.33	99575170	6534	55.39	15280	15350	15140	19870	10710	15290	15239.54	1.64	0	1112	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1665	21.80	1.05	12	0.06	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
52	20231122	140844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	-50	5	-0.33	81181390	5327	45.16	15280	15350	15140	19870	10710	15290	15239.61	1.64	0	1090	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1665	21.80	1.05	12	0.05	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
53	20231122	130915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-70	5	-0.46	77117570	5060	42.89	15280	15350	15140	19870	10710	15290	15240.63	1.64	0	1158	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1663	21.77	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
54	20231122	120919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-70	5	-0.46	61789800	4051	34.34	15280	15350	15140	19870	10710	15290	15252.97	1.64	0	1242	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1663	21.77	1.04	12	0.04	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
55	20231122	111001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-40	5	-0.26	57660070	3780	32.04	15280	15350	15140	19870	10710	15290	15253.99	1.64	0	1418	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1666	21.82	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
56	20231122	100931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	-40	5	-0.26	40465580	2651	22.47	15280	15350	15140	19870	10710	15290	15264.27	1.64	0	1490	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1666	21.82	1.05	12	0.02	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
57	20231122	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	-130	5	-0.85	2884480	190	1.61	15280	15280	15140	19870	10710	15290	15181.47	1.64	0	-29	15443	15366	15243	15166	15043	15305	15105	55	4580	500	10700	10	1	10924243	1656	21.69	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.37	10800	20230103	40.37	17300	-12.37	20230907	10800	40.37	20230103	17300	-12.37	20230907	10800	40.37	20230103	2.02	N	160980	500	54 억		179293	N	N	0	N	00	N
58	20231121	160847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	40	2	0.26	179548100	11796	112.48	15300	15320	15120	19820	10680	15250	15221.10	1.65	0	-1352	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1670	21.87	1.05	12	0.11	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
59	20231121	150848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	10	2	0.07	157753420	10370	98.88	15300	15320	15120	19820	10680	15250	15212.48	1.65	0	-974	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1667	21.83	1.05	12	0.09	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
60	20231121	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-30	5	-0.20	120019740	7891	75.25	15300	15320	15120	19820	10680	15250	15209.70	1.65	0	-574	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1663	21.77	1.04	12	0.07	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
61	20231121	130831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	0	3	0.00	84157760	5525	52.68	15300	15320	15120	19820	10680	15250	15232.17	1.65	0	-565	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1666	21.82	1.05	12	0.05	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
62	20231121	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	10	2	0.07	74413090	4884	46.57	15300	15320	15120	19820	10680	15250	15236.10	1.65	0	-580	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1667	21.83	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
63	20231121	110827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15270	20	2	0.13	60128190	3945	37.62	15300	15320	15120	19820	10680	15250	15241.62	1.65	0	-246	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1668	21.85	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.73	10800	20230103	41.39	17300	-11.73	20230907	10800	41.39	20230103	17300	-11.73	20230907	10800	41.39	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
64	20231121	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-20	5	-0.13	50445660	3310	31.56	15300	15320	15120	19820	10680	15250	15240.38	1.65	0	-109	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1664	21.79	1.04	12	0.03	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
65	20231121	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15310	60	2	0.39	14373270	949	9.05	15300	15310	15120	19820	10680	15250	15145.70	1.65	0	576	15463	15356	15193	15086	14923	15410	15140	55	4570	500	10670	10	1	10924243	1673	21.90	1.05	12	0.01	699.00	14583.00	17300	20230907	-11.50	10800	20230103	41.76	17300	-11.50	20230907	10800	41.76	20230103	17300	-11.50	20230907	10800	41.76	20230103	2.02	N	160980	500	54 억		180645	N	N	0	N	00	N
66	20231120	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15250	150	2	0.99	158887270	10450	83.65	15070	15300	15030	19630	10570	15100	15204.52	1.66	0	-309	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1666	21.82	1.05	12	0.10	699.00	14583.00	17300	20230907	-11.85	10800	20230103	41.20	17300	-11.85	20230907	10800	41.20	20230103	17300	-11.85	20230907	10800	41.20	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
67	20231120	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	180	2	1.19	138309260	9101	72.85	15070	15300	15030	19630	10570	15100	15197.15	1.66	0	594	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1669	21.86	1.05	12	0.08	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
68	20231120	140831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	160	2	1.06	128456990	8456	67.69	15070	15290	15030	19630	10570	15100	15191.22	1.66	0	605	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1667	21.83	1.05	12	0.08	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
69	20231120	130825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15240	140	2	0.93	110124900	7256	58.08	15070	15250	15030	19630	10570	15100	15177.08	1.66	0	538	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1665	21.80	1.05	12	0.07	699.00	14583.00	17300	20230907	-11.91	10800	20230103	41.11	17300	-11.91	20230907	10800	41.11	20230103	17300	-11.91	20230907	10800	41.11	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
70	20231120	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	70	2	0.46	77741390	5124	41.01	15070	15250	15030	19630	10570	15100	15172.01	1.66	0	310	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1657	21.70	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.31	10800	20230103	40.46	17300	-12.31	20230907	10800	40.46	20230103	17300	-12.31	20230907	10800	40.46	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
71	20231120	110825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	80	2	0.53	74602000	4917	39.36	15070	15250	15030	19630	10570	15100	15172.26	1.66	0	433	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1658	21.72	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
72	20231120	100822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	50	2	0.33	56827860	3740	29.94	15070	15250	15070	19630	10570	15100	15194.61	1.66	0	412	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1655	21.67	1.04	12	0.03	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
73	20231120	090831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	70	2	0.46	3869120	255	2.04	15070	15190	15070	19630	10570	15100	15173.02	1.66	0	-234	15493	15296	15103	14906	14713	15395	15005	55	4530	500	10570	10	1	10924243	1657	21.70	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.31	10800	20230103	40.46	17300	-12.31	20230907	10800	40.46	20230103	17300	-12.31	20230907	10800	40.46	20230103	2.03	N	160980	500	54 억		180949	N	N	0	N	00	N
74	20231117	160847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-20	5	-0.13	189154200	12479	93.59	14910	15300	14910	19650	10590	15120	15157.80	1.65	0	441	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1650	21.60	1.04	12	0.11	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
75	20231117	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15030	-90	5	-0.60	175273590	11558	86.69	14910	15300	14910	19650	10590	15120	15164.70	1.65	0	797	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1642	21.50	1.03	12	0.11	699.00	14583.00	17300	20230907	-13.12	10800	20230103	39.17	17300	-13.12	20230907	10800	39.17	20230103	17300	-13.12	20230907	10800	39.17	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
76	20231117	140848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	10	2	0.07	155031800	10215	76.61	14910	15300	14910	19650	10590	15120	15176.88	1.65	0	1748	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1653	21.65	1.04	12	0.09	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
77	20231117	130847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	40	2	0.26	142637920	9395	70.46	14910	15300	14910	19650	10590	15120	15182.32	1.65	0	1860	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1656	21.69	1.04	12	0.09	699.00	14583.00	17300	20230907	-12.37	10800	20230103	40.37	17300	-12.37	20230907	10800	40.37	20230103	17300	-12.37	20230907	10800	40.37	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
78	20231117	120847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	50	2	0.33	130141630	8570	64.28	14910	15300	14910	19650	10590	15120	15185.72	1.65	0	2233	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1657	21.70	1.04	12	0.08	699.00	14583.00	17300	20230907	-12.31	10800	20230103	40.46	17300	-12.31	20230907	10800	40.46	20230103	17300	-12.31	20230907	10800	40.46	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
79	20231117	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-20	5	-0.13	125334030	8252	61.89	14910	15300	14910	19650	10590	15120	15188.32	1.65	0	2359	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1650	21.60	1.04	12	0.08	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
80	20231117	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	160	2	1.06	107049260	7047	52.85	14910	15300	14910	19650	10590	15120	15190.76	1.65	0	2900	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1669	21.86	1.05	12	0.06	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
81	20231117	090850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	0	3	0.00	5723150	381	2.86	14910	15160	14910	19650	10590	15120	15021.39	1.65	0	-249	15413	15266	15033	14886	14653	15150	14770	55	4530	500	10580	10	1	10924243	1652	21.63	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.60	10800	20230103	40.00	17300	-12.60	20230907	10800	40.00	20230103	17300	-12.60	20230907	10800	40.00	20230103	2.00	N	160980	500	54 억		180638	N	N	0	N	00	N
82	20231116	160848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	20	2	0.13	182133540	12153	49.80	15180	15180	14800	19630	10570	15100	14986.71	1.65	0	-718	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1652	21.63	1.04	12	0.11	699.00	14583.00	17300	20230907	-12.60	10800	20230103	40.00	17300	-12.60	20230907	10800	40.00	20230103	17300	-12.60	20230907	10800	40.00	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
83	20231116	150843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	-50	5	-0.33	165565950	11055	45.30	15180	15180	14800	19630	10570	15100	14976.57	1.65	0	-826	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1644	21.53	1.03	12	0.10	699.00	14583.00	17300	20230907	-13.01	10800	20230103	39.35	17300	-13.01	20230907	10800	39.35	20230103	17300	-13.01	20230907	10800	39.35	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
84	20231116	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14960	-140	5	-0.93	91913630	6159	25.24	15180	15180	14800	19630	10570	15100	14923.47	1.65	0	-1715	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1634	21.40	1.03	12	0.06	699.00	14583.00	17300	20230907	-13.53	10800	20230103	38.52	17300	-13.53	20230907	10800	38.52	20230103	17300	-13.53	20230907	10800	38.52	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
85	20231116	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14870	-230	5	-1.52	79477340	5325	21.82	15180	15180	14800	19630	10570	15100	14925.32	1.65	0	-1884	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1624	21.27	1.02	12	0.05	699.00	14583.00	17300	20230907	-14.05	10800	20230103	37.69	17300	-14.05	20230907	10800	37.69	20230103	17300	-14.05	20230907	10800	37.69	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
86	20231116	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14870	-230	5	-1.52	68861500	4612	18.90	15180	15180	14800	19630	10570	15100	14930.94	1.65	0	-1833	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1624	21.27	1.02	12	0.04	699.00	14583.00	17300	20230907	-14.05	10800	20230103	37.69	17300	-14.05	20230907	10800	37.69	20230103	17300	-14.05	20230907	10800	37.69	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
87	20231116	110843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14920	-180	5	-1.19	57657270	3859	15.81	15180	15180	14800	19630	10570	15100	14940.99	1.65	0	-1861	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1630	21.34	1.02	12	0.04	699.00	14583.00	17300	20230907	-13.76	10800	20230103	38.15	17300	-13.76	20230907	10800	38.15	20230103	17300	-13.76	20230907	10800	38.15	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
88	20231116	100843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	-130	5	-0.86	24256460	1616	6.62	15180	15180	14880	19630	10570	15100	15010.19	1.65	0	-645	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1635	21.42	1.03	12	0.01	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
89	20231116	090846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	0	3	0.00	0	0	0.00	0	0	0	19630	10570	15100	0.00	1.65	0	0	15360	15230	15020	14890	14680	15295	14955	55	4530	500	10570	10	1	10924243	1650	21.60	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.01	N	160980	500	54 억		180662	N	N	0	N	00	N
90	20231115	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	290	2	1.96	366551680	24382	194.20	14850	15150	14810	19250	10370	14810	15033.70	1.56	0	10567	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1650	21.60	1.04	12	0.22	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
91	20231115	150858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	240	2	1.62	358719940	23863	190.07	14850	15150	14810	19250	10370	14810	15032.47	1.56	0	10473	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1644	21.53	1.03	12	0.22	699.00	14583.00	17300	20230907	-13.01	10800	20230103	39.35	17300	-13.01	20230907	10800	39.35	20230103	17300	-13.01	20230907	10800	39.35	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
92	20231115	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	300	2	2.03	335377890	22315	177.74	14850	15150	14810	19250	10370	14810	15029.26	1.56	0	9849	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1651	21.62	1.04	12	0.20	699.00	14583.00	17300	20230907	-12.66	10800	20230103	39.91	17300	-12.66	20230907	10800	39.91	20230103	17300	-12.66	20230907	10800	39.91	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
93	20231115	130856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	290	2	1.96	318524560	21200	168.86	14850	15150	14810	19250	10370	14810	15024.74	1.56	0	9818	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1650	21.60	1.04	12	0.19	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
94	20231115	120858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	330	2	2.23	278035380	18519	147.50	14850	15150	14810	19250	10370	14810	15013.52	1.56	0	8009	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1654	21.66	1.04	12	0.17	699.00	14583.00	17300	20230907	-12.49	10800	20230103	40.19	17300	-12.49	20230907	10800	40.19	20230103	17300	-12.49	20230907	10800	40.19	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
95	20231115	110907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	130	2	0.88	180760690	12067	96.11	14850	15070	14810	19250	10370	14810	14979.75	1.56	0	7650	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1632	21.37	1.02	12	0.11	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
96	20231115	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15000	190	2	1.28	160863970	10737	85.52	14850	15070	14810	19250	10370	14810	14982.21	1.56	0	7652	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1639	21.46	1.03	12	0.10	699.00	14583.00	17300	20230907	-13.29	10800	20230103	38.89	17300	-13.29	20230907	10800	38.89	20230103	17300	-13.29	20230907	10800	38.89	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
97	20231115	090850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	100	2	0.68	21026880	1415	11.27	14850	15040	14810	19250	10370	14810	14859.99	1.56	0	-21	15116	14962	14826	14672	14536	15040	14750	55	4440	500	10360	10	1	10924243	1629	21.33	1.02	12	0.01	699.00	14583.00	17300	20230907	-13.82	10800	20230103	38.06	17300	-13.82	20230907	10800	38.06	20230103	17300	-13.82	20230907	10800	38.06	20230103	1.99	N	160980	500	54 억		170280	N	N	0	N	00	N
98	20231114	160839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14810	-40	5	-0.27	185550620	12554	49.51	14710	14980	14690	19300	10400	14850	14780.20	1.55	0	1143	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1618	21.19	1.02	12	0.11	699.00	14583.00	17300	20230907	-14.39	10800	20230103	37.13	17300	-14.39	20230907	10800	37.13	20230103	17300	-14.39	20230907	10800	37.13	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
99	20231114	150843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	90	2	0.61	166036560	11238	44.32	14710	14980	14690	19300	10400	14850	14774.56	1.55	0	1074	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1632	21.37	1.02	12	0.10	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
100	20231114	140842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14850	0	3	0.00	147555660	9996	39.43	14710	14980	14690	19300	10400	14850	14761.47	1.55	0	491	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1622	21.24	1.02	12	0.09	699.00	14583.00	17300	20230907	-14.16	10800	20230103	37.50	17300	-14.16	20230907	10800	37.50	20230103	17300	-14.16	20230907	10800	37.50	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
101	20231114	130843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14830	-20	5	-0.13	75861990	5135	20.25	14710	14980	14690	19300	10400	14850	14773.51	1.55	0	-1147	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1620	21.22	1.02	12	0.05	699.00	14583.00	17300	20230907	-14.28	10800	20230103	37.31	17300	-14.28	20230907	10800	37.31	20230103	17300	-14.28	20230907	10800	37.31	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
102	20231114	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14830	-20	5	-0.13	67223180	4550	17.95	14710	14980	14690	19300	10400	14850	14774.33	1.55	0	-1144	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1620	21.22	1.02	12	0.04	699.00	14583.00	17300	20230907	-14.28	10800	20230103	37.31	17300	-14.28	20230907	10800	37.31	20230103	17300	-14.28	20230907	10800	37.31	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
103	20231114	110854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14850	0	3	0.00	55700710	3774	14.89	14710	14870	14690	19300	10400	14850	14759.06	1.55	0	-968	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1622	21.24	1.02	12	0.03	699.00	14583.00	17300	20230907	-14.16	10800	20230103	37.50	17300	-14.16	20230907	10800	37.50	20230103	17300	-14.16	20230907	10800	37.50	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
104	20231114	100845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14820	-30	5	-0.20	29661260	2008	7.92	14710	14870	14710	19300	10400	14850	14771.54	1.55	0	-927	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1619	21.20	1.02	12	0.02	699.00	14583.00	17300	20230907	-14.34	10800	20230103	37.22	17300	-14.34	20230907	10800	37.22	20230103	17300	-14.34	20230907	10800	37.22	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
105	20231114	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	-80	5	-0.54	2664610	181	0.71	14710	14870	14710	19300	10400	14850	14721.60	1.55	0	73	15510	15180	14750	14420	13990	14965	14205	55	4450	500	10390	10	1	10924243	1614	21.13	1.01	12	0.00	699.00	14583.00	17300	20230907	-14.62	10800	20230103	36.76	17300	-14.62	20230907	10800	36.76	20230103	17300	-14.62	20230907	10800	36.76	20230103	1.98	N	160980	500	54 억		169198	N	N	0	N	00	N
106	20231113	160828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14850	-90	5	-0.60	371790970	25354	295.92	15030	15080	14320	19420	10460	14940	14664.00	1.56	0	-1298	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1622	21.24	1.02	12	0.23	699.00	14583.00	17300	20230907	-14.16	10800	20230103	37.50	17300	-14.16	20230907	10800	37.50	20230103	17300	-14.16	20230907	10800	37.50	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
107	20231113	150826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14710	-230	5	-1.54	320229590	21865	255.19	15030	15080	14320	19420	10460	14940	14645.76	1.56	0	-483	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1607	21.04	1.01	12	0.20	699.00	14583.00	17300	20230907	-14.97	10800	20230103	36.20	17300	-14.97	20230907	10800	36.20	20230103	17300	-14.97	20230907	10800	36.20	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
108	20231113	140825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	-290	5	-1.94	283103750	19327	225.57	15030	15080	14320	19420	10460	14940	14648.10	1.56	0	-84	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1600	20.96	1.00	12	0.18	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
109	20231113	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14580	-360	5	-2.41	250732660	17114	199.74	15030	15080	14320	19420	10460	14940	14650.73	1.56	0	280	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1593	20.86	1.00	12	0.16	699.00	14583.00	17300	20230907	-15.72	10800	20230103	35.00	17300	-15.72	20230907	10800	35.00	20230103	17300	-15.72	20230907	10800	35.00	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
110	20231113	120825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14410	-530	5	-3.55	206663610	14061	164.11	15030	15080	14320	19420	10460	14940	14697.65	1.56	0	-35	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1574	20.62	0.99	12	0.13	699.00	14583.00	17300	20230907	-16.71	10800	20230103	33.43	17300	-16.71	20230907	10800	33.43	20230103	17300	-16.71	20230907	10800	33.43	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
111	20231113	110823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14760	-180	5	-1.20	108330490	7295	85.14	15030	15080	14750	19420	10460	14940	14849.96	1.56	0	-502	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1612	21.12	1.01	12	0.07	699.00	14583.00	17300	20230907	-14.68	10800	20230103	36.67	17300	-14.68	20230907	10800	36.67	20230103	17300	-14.68	20230907	10800	36.67	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
112	20231113	100820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14860	-80	5	-0.54	52191650	3506	40.92	15030	15080	14790	19420	10460	14940	14886.38	1.56	0	273	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1623	21.26	1.02	12	0.03	699.00	14583.00	17300	20230907	-14.10	10800	20230103	37.59	17300	-14.10	20230907	10800	37.59	20230103	17300	-14.10	20230907	10800	37.59	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
113	20231113	090827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	120	2	0.80	9927760	664	7.75	15030	15060	14850	19420	10460	14940	14951.45	1.56	0	141	15233	15086	14903	14756	14573	15160	14830	55	4480	500	10450	10	1	10924243	1645	21.55	1.03	12	0.01	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	1.98	N	160980	500	54 억		170497	N	N	0	N	00	N
114	20231110	160840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	-30	5	-0.20	126941230	8547	87.58	14720	15050	14720	19460	10480	14970	14851.89	1.57	0	-1417	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1632	21.37	1.02	12	0.08	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
115	20231110	150840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	-70	5	-0.47	99236290	6692	68.57	14720	15050	14720	19460	10480	14970	14828.71	1.57	0	-613	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1628	21.32	1.02	12	0.06	699.00	14583.00	17300	20230907	-13.87	10800	20230103	37.96	17300	-13.87	20230907	10800	37.96	20230103	17300	-13.87	20230907	10800	37.96	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
116	20231110	140831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	-70	5	-0.47	73266200	4946	50.68	14720	15050	14720	19460	10480	14970	14812.65	1.57	0	-701	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1628	21.32	1.02	12	0.05	699.00	14583.00	17300	20230907	-13.87	10800	20230103	37.96	17300	-13.87	20230907	10800	37.96	20230103	17300	-13.87	20230907	10800	37.96	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
117	20231110	130831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-60	5	-0.40	65896800	4451	45.61	14720	15050	14720	19460	10480	14970	14804.27	1.57	0	-580	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1629	21.33	1.02	12	0.04	699.00	14583.00	17300	20230907	-13.82	10800	20230103	38.06	17300	-13.82	20230907	10800	38.06	20230103	17300	-13.82	20230907	10800	38.06	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
118	20231110	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	-70	5	-0.47	63013150	4257	43.62	14720	15050	14720	19460	10480	14970	14801.53	1.57	0	-541	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1628	21.32	1.02	12	0.04	699.00	14583.00	17300	20230907	-13.87	10800	20230103	37.96	17300	-13.87	20230907	10800	37.96	20230103	17300	-13.87	20230907	10800	37.96	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
119	20231110	110822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	0	3	0.00	58884660	3980	40.78	14720	15050	14720	19460	10480	14970	14794.35	1.57	0	-417	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1635	21.42	1.03	12	0.04	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
120	20231110	100831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14880	-90	5	-0.60	44551500	3016	30.90	14720	15050	14720	19460	10480	14970	14770.53	1.57	0	-758	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1626	21.29	1.02	12	0.03	699.00	14583.00	17300	20230907	-13.99	10800	20230103	37.78	17300	-13.99	20230907	10800	37.78	20230103	17300	-13.99	20230907	10800	37.78	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
121	20231110	090817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14790	-180	5	-1.20	15369730	1042	10.68	14720	15050	14720	19460	10480	14970	14746.36	1.57	0	102	15276	15122	14996	14842	14716	15200	14920	55	4490	500	10470	10	1	10924243	1616	21.16	1.01	12	0.01	699.00	14583.00	17300	20230907	-14.51	10800	20230103	36.94	17300	-14.51	20230907	10800	36.94	20230103	17300	-14.51	20230907	10800	36.94	20230103	1.98	N	160980	500	54 억		172020	N	N	0	N	00	N
122	20231109	160811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	-60	5	-0.40	146072840	9759	63.61	14950	15150	14870	19530	10530	15030	14968.01	1.61	0	-3296	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1635	21.42	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
123	20231109	150810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	-130	5	-0.86	121790530	8135	53.02	14950	15150	14890	19530	10530	15030	14971.18	1.61	0	-2637	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1628	21.32	1.02	12	0.07	699.00	14583.00	17300	20230907	-13.87	10800	20230103	37.96	17300	-13.87	20230907	10800	37.96	20230103	17300	-13.87	20230907	10800	37.96	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
124	20231109	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15000	-30	5	-0.20	96859990	6465	42.14	14950	15150	14910	19530	10530	15030	14982.21	1.61	0	-2150	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1639	21.46	1.03	12	0.06	699.00	14583.00	17300	20230907	-13.29	10800	20230103	38.89	17300	-13.29	20230907	10800	38.89	20230103	17300	-13.29	20230907	10800	38.89	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
125	20231109	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	-80	5	-0.53	63694330	4251	27.71	14950	15150	14910	19530	10530	15030	14983.38	1.61	0	-1145	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1633	21.39	1.03	12	0.04	699.00	14583.00	17300	20230907	-13.58	10800	20230103	38.43	17300	-13.58	20230907	10800	38.43	20230103	17300	-13.58	20230907	10800	38.43	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
126	20231109	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-100	5	-0.67	56888020	3795	24.74	14950	15150	14920	19530	10530	15030	14990.26	1.61	0	-1028	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1631	21.36	1.02	12	0.03	699.00	14583.00	17300	20230907	-13.70	10800	20230103	38.24	17300	-13.70	20230907	10800	38.24	20230103	17300	-13.70	20230907	10800	38.24	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
127	20231109	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-20	5	-0.13	38278230	2550	16.62	14950	15150	14920	19530	10530	15030	15011.07	1.61	0	-238	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1640	21.47	1.03	12	0.02	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
128	20231109	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-100	5	-0.67	34068660	2269	14.79	14950	15150	14920	19530	10530	15030	15014.83	1.61	0	-378	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1631	21.36	1.02	12	0.02	699.00	14583.00	17300	20230907	-13.70	10800	20230103	38.24	17300	-13.70	20230907	10800	38.24	20230103	17300	-13.70	20230907	10800	38.24	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
129	20231109	090812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15030	0	3	0.00	2038530	135	0.88	14950	15150	14950	19530	10530	15030	15100.22	1.61	0	-1	15363	15196	15063	14896	14763	15280	14980	55	4500	500	10520	10	1	10924243	1642	21.50	1.03	12	0.00	699.00	14583.00	17300	20230907	-13.12	10800	20230103	39.17	17300	-13.12	20230907	10800	39.17	20230103	17300	-13.12	20230907	10800	39.17	20230103	1.92	N	160980	500	54 억		175480	N	N	0	N	00	N
130	20231108	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15030	70	2	0.47	227724260	15132	27.36	15000	15230	14930	19440	10480	14960	15049.19	1.63	0	-2271	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1642	21.50	1.03	12	0.14	699.00	14583.00	17300	20230907	-13.12	10800	20230103	39.17	17300	-13.12	20230907	10800	39.17	20230103	17300	-13.12	20230907	10800	39.17	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
131	20231108	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	60	2	0.40	209610140	13926	25.18	15000	15230	14930	19440	10480	14960	15051.71	1.63	0	-1879	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1641	21.49	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.18	10800	20230103	39.07	17300	-13.18	20230907	10800	39.07	20230103	17300	-13.18	20230907	10800	39.07	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
132	20231108	140804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	140	2	0.94	168218630	11168	20.19	15000	15230	14930	19440	10480	14960	15062.56	1.63	0	-235	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1650	21.60	1.04	12	0.10	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
133	20231108	130802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15070	110	2	0.74	137559330	9135	16.52	15000	15230	14930	19440	10480	14960	15058.49	1.63	0	-258	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1646	21.56	1.03	12	0.08	699.00	14583.00	17300	20230907	-12.89	10800	20230103	39.54	17300	-12.89	20230907	10800	39.54	20230103	17300	-12.89	20230907	10800	39.54	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
134	20231108	120757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	100	2	0.67	113434140	7527	13.61	15000	15230	14930	19440	10480	14960	15070.30	1.63	0	337	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1645	21.55	1.03	12	0.07	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
135	20231108	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15070	110	2	0.74	108646380	7208	13.03	15000	15230	14930	19440	10480	14960	15073.03	1.63	0	288	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1646	21.56	1.03	12	0.07	699.00	14583.00	17300	20230907	-12.89	10800	20230103	39.54	17300	-12.89	20230907	10800	39.54	20230103	17300	-12.89	20230907	10800	39.54	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
136	20231108	100804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	100	2	0.67	55728380	3706	6.70	15000	15100	14930	19440	10480	14960	15037.34	1.63	0	811	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1645	21.55	1.03	12	0.03	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
137	20231108	090800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	-20	5	-0.13	2173970	145	0.26	15000	15040	14940	19440	10480	14960	14992.90	1.63	0	88	15453	15206	14903	14656	14353	15330	14780	55	4480	500	10470	10	1	10924243	1632	21.37	1.02	12	0.00	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	1.87	N	160980	500	54 억		178555	N	N	0	N	00	N
138	20231107	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14960	-170	5	-1.12	821883260	55258	222.25	14950	15150	14600	19660	10600	15130	14873.56	1.54	0	13100	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1634	21.40	1.03	12	0.51	699.00	14583.00	17300	20230907	-13.53	10800	20230103	38.52	17300	-13.53	20230907	10800	38.52	20230103	17300	-13.53	20230907	10800	38.52	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
139	20231107	150805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14870	-260	5	-1.72	703213550	47288	190.19	14950	15150	14600	19660	10600	15130	14870.87	1.54	0	12505	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1624	21.27	1.02	12	0.43	699.00	14583.00	17300	20230907	-14.05	10800	20230103	37.69	17300	-14.05	20230907	10800	37.69	20230103	17300	-14.05	20230907	10800	37.69	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
140	20231107	140808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	-180	5	-1.19	534659020	35927	144.50	14950	15150	14600	19660	10600	15130	14881.82	1.54	0	8333	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1633	21.39	1.03	12	0.33	699.00	14583.00	17300	20230907	-13.58	10800	20230103	38.43	17300	-13.58	20230907	10800	38.43	20230103	17300	-13.58	20230907	10800	38.43	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
141	20231107	130806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14880	-250	5	-1.65	522293710	35096	141.16	14950	15150	14600	19660	10600	15130	14881.86	1.54	0	7636	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1626	21.29	1.02	12	0.32	699.00	14583.00	17300	20230907	-13.99	10800	20230103	37.78	17300	-13.99	20230907	10800	37.78	20230103	17300	-13.99	20230907	10800	37.78	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
142	20231107	120801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14840	-290	5	-1.92	424991190	28474	114.52	14950	15150	14670	19660	10600	15130	14925.59	1.54	0	5483	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1621	21.23	1.02	12	0.26	699.00	14583.00	17300	20230907	-14.22	10800	20230103	37.41	17300	-14.22	20230907	10800	37.41	20230103	17300	-14.22	20230907	10800	37.41	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
143	20231107	110802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	-70	5	-0.46	351329980	23496	94.50	14950	15150	14740	19660	10600	15130	14952.76	1.54	0	4877	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1645	21.55	1.03	12	0.22	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
144	20231107	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-20	5	-0.13	281646000	18836	75.76	14950	15150	14740	19660	10600	15130	14952.54	1.54	0	4002	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1651	21.62	1.04	12	0.17	699.00	14583.00	17300	20230907	-12.66	10800	20230103	39.91	17300	-12.66	20230907	10800	39.91	20230103	17300	-12.66	20230907	10800	39.91	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
145	20231107	090751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14830	-300	5	-1.98	120737970	8096	32.56	14950	15080	14740	19660	10600	15130	14913.29	1.54	0	-1711	15476	15302	15116	14942	14756	15210	14850	55	4530	500	10590	10	1	10924243	1620	21.22	1.02	12	0.07	699.00	14583.00	17300	20230907	-14.28	10800	20230103	37.31	17300	-14.28	20230907	10800	37.31	20230103	17300	-14.28	20230907	10800	37.31	20230103	1.87	N	160980	500	54 억		167715	N	N	0	N	00	N
146	20231106	160744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	-10	5	-0.07	374995060	24808	233.29	15190	15290	14930	19680	10600	15140	15115.85	1.54	0	-154	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1653	21.65	1.04	12	0.23	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
147	20231106	150748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	90	2	0.59	325840000	21560	202.75	15190	15290	14930	19680	10600	15140	15113.17	1.54	0	204	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1664	21.79	1.04	12	0.20	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
148	20231106	140745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-30	5	-0.20	292380220	19352	181.98	15190	15290	14930	19680	10600	15140	15108.53	1.54	0	507	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1651	21.62	1.04	12	0.18	699.00	14583.00	17300	20230907	-12.66	10800	20230103	39.91	17300	-12.66	20230907	10800	39.91	20230103	17300	-12.66	20230907	10800	39.91	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
149	20231106	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	-10	5	-0.07	247793350	16404	154.26	15190	15290	14930	19680	10600	15140	15105.67	1.54	0	-1862	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1653	21.65	1.04	12	0.15	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
150	20231106	120750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-40	5	-0.26	222277610	14720	138.42	15190	15290	14930	19680	10600	15140	15100.38	1.54	0	-2260	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1650	21.60	1.04	12	0.13	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
151	20231106	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-40	5	-0.26	195231290	12919	121.49	15190	15290	14930	19680	10600	15140	15111.95	1.54	0	-2307	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1650	21.60	1.04	12	0.12	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
152	20231106	100726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	-10	5	-0.07	84421120	5589	52.56	15190	15290	14980	19680	10600	15140	15104.87	1.54	0	747	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1653	21.65	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
153	20231106	090748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	40	2	0.26	38867710	2577	24.23	15190	15190	15000	19680	10600	15140	15082.54	1.54	0	622	15446	15292	15086	14932	14726	15370	15010	55	4540	500	10590	10	1	10924243	1658	21.72	1.04	12	0.02	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	1.92	N	160980	500	54 억		167869	N	N	0	N	00	N
154	20231103	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	50	2	0.33	160263320	10634	26.51	15090	15240	14880	19610	10570	15090	15070.84	1.53	0	437	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1654	21.66	1.04	12	0.10	699.00	14583.00	17300	20230907	-12.49	10800	20230103	40.19	17300	-12.49	20230907	10800	40.19	20230103	17300	-12.49	20230907	10800	40.19	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
155	20231103	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	110	2	0.73	139162740	9241	23.04	15090	15240	14880	19610	10570	15090	15059.27	1.53	0	627	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1660	21.75	1.04	12	0.08	699.00	14583.00	17300	20230907	-12.14	10800	20230103	40.74	17300	-12.14	20230907	10800	40.74	20230103	17300	-12.14	20230907	10800	40.74	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
156	20231103	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	140	2	0.93	127543270	8476	21.13	15090	15230	14880	19610	10570	15090	15047.58	1.53	0	644	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1664	21.79	1.04	12	0.08	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
157	20231103	130737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	100	2	0.66	110095530	7323	18.26	15090	15230	14880	19610	10570	15090	15034.21	1.53	0	282	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1659	21.73	1.04	12	0.07	699.00	14583.00	17300	20230907	-12.20	10800	20230103	40.65	17300	-12.20	20230907	10800	40.65	20230103	17300	-12.20	20230907	10800	40.65	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
158	20231103	120735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	120	2	0.80	107517310	7153	17.83	15090	15230	14880	19610	10570	15090	15031.08	1.53	0	273	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1662	21.76	1.04	12	0.07	699.00	14583.00	17300	20230907	-12.08	10800	20230103	40.83	17300	-12.08	20230907	10800	40.83	20230103	17300	-12.08	20230907	10800	40.83	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
159	20231103	110743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	10	2	0.07	91608410	6104	15.22	15090	15110	14880	19610	10570	15090	15007.93	1.53	0	315	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1650	21.60	1.04	12	0.06	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
160	20231103	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-80	5	-0.53	54414660	3637	9.07	15090	15090	14880	19610	10570	15090	14961.41	1.53	0	-124	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1640	21.47	1.03	12	0.03	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
161	20231103	090731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-160	5	-1.06	1339180	89	0.22	15090	15090	14910	19610	10570	15090	15046.97	1.53	0	-48	15563	15326	14913	14676	14263	15445	14795	55	4520	500	10560	10	1	10924243	1631	21.36	1.02	12	0.00	699.00	14583.00	17300	20230907	-13.70	10800	20230103	38.24	17300	-13.70	20230907	10800	38.24	20230103	17300	-13.70	20230907	10800	38.24	20230103	2.00	N	160980	500	54 억		167334	N	N	0	N	00	N
162	20231102	160732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15090	740	2	5.16	594589310	39957	130.75	14500	15150	14500	18650	10050	14350	14880.38	1.35	0	19145	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1648	21.59	1.03	12	0.37	699.00	14583.00	17300	20230907	-12.77	10800	20230103	39.72	17300	-12.77	20230907	10800	39.72	20230103	17300	-12.77	20230907	10800	39.72	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
163	20231102	150740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	660	2	4.60	584783180	39306	128.61	14500	15150	14500	18650	10050	14350	14877.71	1.35	0	18959	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1640	21.47	1.03	12	0.36	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
164	20231102	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15040	690	2	4.81	543095960	36531	119.53	14500	15150	14500	18650	10050	14350	14866.71	1.35	0	18644	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1643	21.52	1.03	12	0.33	699.00	14583.00	17300	20230907	-13.06	10800	20230103	39.26	17300	-13.06	20230907	10800	39.26	20230103	17300	-13.06	20230907	10800	39.26	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
165	20231102	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	800	2	5.57	496193860	33427	109.38	14500	15150	14500	18650	10050	14350	14844.10	1.35	0	17463	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1655	21.67	1.04	12	0.31	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
166	20231102	120729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	770	2	5.37	468898850	31620	103.47	14500	15120	14500	18650	10050	14350	14829.19	1.35	0	15891	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1652	21.63	1.04	12	0.29	699.00	14583.00	17300	20230907	-12.60	10800	20230103	40.00	17300	-12.60	20230907	10800	40.00	20230103	17300	-12.60	20230907	10800	40.00	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
167	20231102	110728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14870	520	2	3.62	346179470	23438	76.69	14500	14950	14500	18650	10050	14350	14770.01	1.35	0	10486	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1624	21.27	1.02	12	0.21	699.00	14583.00	17300	20230907	-14.05	10800	20230103	37.69	17300	-14.05	20230907	10800	37.69	20230103	17300	-14.05	20230907	10800	37.69	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
168	20231102	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14890	540	2	3.76	239173140	16244	53.15	14500	14890	14500	18650	10050	14350	14723.78	1.35	0	8504	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1627	21.30	1.02	12	0.15	699.00	14583.00	17300	20230907	-13.93	10800	20230103	37.87	17300	-13.93	20230907	10800	37.87	20230103	17300	-13.93	20230907	10800	37.87	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
169	20231102	090734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14650	300	2	2.09	29472030	2022	6.62	14500	14660	14500	18650	10050	14350	14575.68	1.35	0	234	14850	14600	14330	14080	13810	14465	13945	55	4300	500	10040	10	1	10924243	1600	20.96	1.00	12	0.02	699.00	14583.00	17300	20230907	-15.32	10800	20230103	35.65	17300	-15.32	20230907	10800	35.65	20230103	17300	-15.32	20230907	10800	35.65	20230103	1.99	N	160980	500	54 억		147541	N	N	0	N	00	N
170	20231101	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	-130	5	-0.90	433824500	30437	74.55	14510	14580	14060	18820	10140	14480	14253.07	1.34	0	2889	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1568	20.53	0.98	12	0.28	699.00	14583.00	17300	20230907	-17.05	10800	20230103	32.87	17300	-17.05	20230907	10800	32.87	20230103	17300	-17.05	20230907	10800	32.87	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
171	20231101	150727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14400	-80	5	-0.55	380186800	26706	65.41	14510	14580	14060	18820	10140	14480	14236.01	1.34	0	1842	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1573	20.60	0.99	12	0.24	699.00	14583.00	17300	20230907	-16.76	10800	20230103	33.33	17300	-16.76	20230907	10800	33.33	20230103	17300	-16.76	20230907	10800	33.33	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
172	20231101	140721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	-200	5	-1.38	347364520	24409	59.78	14510	14580	14060	18820	10140	14480	14231.00	1.34	0	2783	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1560	20.43	0.98	12	0.22	699.00	14583.00	17300	20230907	-17.46	10800	20230103	32.22	17300	-17.46	20230907	10800	32.22	20230103	17300	-17.46	20230907	10800	32.22	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
173	20231101	130727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14250	-230	5	-1.59	325774500	22893	56.07	14510	14580	14060	18820	10140	14480	14230.31	1.34	0	3342	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1557	20.39	0.98	12	0.21	699.00	14583.00	17300	20230907	-17.63	10800	20230103	31.94	17300	-17.63	20230907	10800	31.94	20230103	17300	-17.63	20230907	10800	31.94	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
174	20231101	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14190	-290	5	-2.00	223927950	15730	38.53	14510	14580	14060	18820	10140	14480	14235.72	1.34	0	2039	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1550	20.30	0.97	12	0.14	699.00	14583.00	17300	20230907	-17.98	10800	20230103	31.39	17300	-17.98	20230907	10800	31.39	20230103	17300	-17.98	20230907	10800	31.39	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
175	20231101	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14070	-410	5	-2.83	194815650	13672	33.49	14510	14580	14060	18820	10140	14480	14249.24	1.34	0	2217	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1537	20.13	0.96	12	0.13	699.00	14583.00	17300	20230907	-18.67	10800	20230103	30.28	17300	-18.67	20230907	10800	30.28	20230103	17300	-18.67	20230907	10800	30.28	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
176	20231101	100738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14390	-90	5	-0.62	58989720	4092	10.02	14510	14580	14350	18820	10140	14480	14415.87	1.34	0	-34	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1572	20.59	0.99	12	0.04	699.00	14583.00	17300	20230907	-16.82	10800	20230103	33.24	17300	-16.82	20230907	10800	33.24	20230103	17300	-16.82	20230907	10800	33.24	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N
177	20231101	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	80	2	0.55	5657390	389	0.95	14510	14580	14430	18820	10140	14480	14543.42	1.34	0	-154	15500	14990	14580	14070	13660	14785	13865	55	4340	500	10130	10	1	10924243	1591	20.83	1.00	12	0.00	699.00	14583.00	17300	20230907	-15.84	10800	20230103	34.81	17300	-15.84	20230907	10800	34.81	20230103	17300	-15.84	20230907	10800	34.81	20230103	2.02	N	160980	500	54 억		146596	N	N	0	N	00	N