KissMeData/417840/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	12670	210	2	1.69	379658100	30214	54.95	12500	12700	12390	16190	8730	12460	12565.58	3.21	0	8198	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	907	11.06	1.76	12	0.42	1146.00	7184.00	21600	20230612	-41.34	7290	20230103	73.80	21600	-41.34	20230612	7290	73.80	20230103	21600	-41.34	20230612	7290	73.80	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
3	20231130	151328	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	180	2	1.44	358055260	28508	51.85	12500	12700	12390	16190	8730	12460	12559.82	3.21	0	8193	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	904	11.03	1.76	12	0.40	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
4	20231130	141325	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	190	2	1.52	337250370	26860	48.85	12500	12700	12390	16190	8730	12460	12555.86	3.21	0	8356	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	905	11.04	1.76	12	0.38	1146.00	7184.00	21600	20230612	-41.44	7290	20230103	73.53	21600	-41.44	20230612	7290	73.53	20230103	21600	-41.44	20230612	7290	73.53	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
5	20231130	131324	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12620	160	2	1.28	228947490	18293	33.27	12500	12700	12390	16190	8730	12460	12515.58	3.21	0	5559	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	903	11.01	1.76	12	0.26	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
6	20231130	121339	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12610	150	2	1.20	187373930	15002	27.28	12500	12700	12390	16190	8730	12460	12489.93	3.21	0	3907	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	902	11.00	1.76	12	0.21	1146.00	7184.00	21600	20230612	-41.62	7290	20230103	72.98	21600	-41.62	20230612	7290	72.98	20230103	21600	-41.62	20230612	7290	72.98	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
7	20231130	111332	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	30	2	0.24	110574750	8898	16.18	12500	12600	12390	16190	8730	12460	12426.92	3.21	0	2459	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	894	10.90	1.74	12	0.12	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
8	20231130	101326	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	0	3	0.00	48962770	3938	7.16	12500	12600	12400	16190	8730	12460	12433.41	3.21	0	219	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	892	10.87	1.73	12	0.06	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
9	20231130	091326	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12590	130	2	1.04	5284030	423	0.77	12500	12600	12470	16190	8730	12460	12491.80	3.21	0	306	13040	12750	12560	12270	12080	12655	12175	36	3730	500	7970	10	1	7155134	901	10.99	1.75	12	0.01	1146.00	7184.00	21600	20230612	-41.71	7290	20230103	72.70	21600	-41.71	20230612	7290	72.70	20230103	21600	-41.71	20230612	7290	72.70	20230103	3.35	N	417840	500	35 억		229510	N	N	0	N	00	N
10	20231129	161318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	-210	5	-1.66	690304880	54923	174.39	12670	12850	12370	16470	8870	12670	12568.59	3.28	0	-4638	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	892	10.87	1.73	12	0.77	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
11	20231129	151330	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-120	5	-0.95	678728540	53997	171.45	12670	12850	12370	16470	8870	12670	12569.75	3.28	0	-4454	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	898	10.95	1.75	12	0.75	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
12	20231129	141323	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12500	-170	5	-1.34	620905070	49358	156.72	12670	12850	12370	16470	8870	12670	12579.62	3.28	0	-2587	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	894	10.91	1.74	12	0.69	1146.00	7184.00	21600	20230612	-42.13	7290	20230103	71.47	21600	-42.13	20230612	7290	71.47	20230103	21600	-42.13	20230612	7290	71.47	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
13	20231129	131324	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-40	5	-0.32	601044760	47777	151.70	12670	12850	12370	16470	8870	12670	12580.21	3.28	0	-2384	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	904	11.02	1.76	12	0.67	1146.00	7184.00	21600	20230612	-41.53	7290	20230103	73.25	21600	-41.53	20230612	7290	73.25	20230103	21600	-41.53	20230612	7290	73.25	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
14	20231129	121325	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	-290	5	-2.29	484375430	38459	122.12	12670	12850	12380	16470	8870	12670	12594.59	3.28	0	-4179	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	886	10.80	1.72	12	0.54	1146.00	7184.00	21600	20230612	-42.69	7290	20230103	69.82	21600	-42.69	20230612	7290	69.82	20230103	21600	-42.69	20230612	7290	69.82	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
15	20231129	111326	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	-220	5	-1.74	384272490	30412	96.56	12670	12850	12430	16470	8870	12670	12635.55	3.28	0	-1408	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	891	10.86	1.73	12	0.43	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
16	20231129	101323	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	110	2	0.87	193776640	15320	48.64	12670	12790	12550	16470	8870	12670	12648.61	3.28	0	1473	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	914	11.15	1.78	12	0.21	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
17	20231129	091317	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	-90	5	-0.71	8205500	650	2.06	12670	12670	12580	16470	8870	12670	12623.85	3.28	0	-60	13083	12876	12693	12486	12303	12785	12395	36	3800	500	8100	10	1	7155134	900	10.98	1.75	12	0.01	1146.00	7184.00	21600	20230612	-41.76	7290	20230103	72.57	21600	-41.76	20230612	7290	72.57	20230103	21600	-41.76	20230612	7290	72.57	20230103	3.38	N	417840	500	35 억		234436	N	N	0	N	00	N
18	20231128	161317	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	-30	5	-0.24	399024070	31443	96.19	12700	12900	12510	16510	8890	12700	12690.51	3.20	0	5722	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	907	11.06	1.76	12	0.44	1146.00	7184.00	21600	20230612	-41.34	7290	20230103	73.80	21600	-41.34	20230612	7290	73.80	20230103	21600	-41.34	20230612	7290	73.80	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
19	20231128	151148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	-40	5	-0.31	389419780	30685	93.87	12700	12900	12510	16510	8890	12700	12690.88	3.20	0	5646	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	906	11.05	1.76	12	0.43	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	21600	-41.39	20230612	7290	73.66	20230103	21600	-41.39	20230612	7290	73.66	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
20	20231128	141310	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12760	60	2	0.47	323665020	25494	77.99	12700	12900	12510	16510	8890	12700	12695.73	3.20	0	4786	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	913	11.13	1.78	12	0.36	1146.00	7184.00	21600	20230612	-40.93	7290	20230103	75.03	21600	-40.93	20230612	7290	75.03	20230103	21600	-40.93	20230612	7290	75.03	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
21	20231128	131308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	30	2	0.24	293733180	23150	70.82	12700	12900	12510	16510	8890	12700	12688.26	3.20	0	3245	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	911	11.11	1.77	12	0.32	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
22	20231128	121316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12690	-10	5	-0.08	232661770	18332	56.08	12700	12900	12510	16510	8890	12700	12691.57	3.20	0	575	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	908	11.07	1.77	12	0.26	1146.00	7184.00	21600	20230612	-41.25	7290	20230103	74.07	21600	-41.25	20230612	7290	74.07	20230103	21600	-41.25	20230612	7290	74.07	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
23	20231128	111317	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12670	-30	5	-0.24	148881630	11724	35.87	12700	12900	12510	16510	8890	12700	12698.88	3.20	0	-823	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	907	11.06	1.76	12	0.16	1146.00	7184.00	21600	20230612	-41.34	7290	20230103	73.80	21600	-41.34	20230612	7290	73.80	20230103	21600	-41.34	20230612	7290	73.80	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
24	20231128	101311	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-150	5	-1.18	112246890	8812	26.96	12700	12900	12510	16510	8890	12700	12737.96	3.20	0	-1915	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	898	10.95	1.75	12	0.12	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
25	20231128	091312	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12830	130	2	1.02	34632280	2700	8.26	12700	12900	12700	16510	8890	12700	12826.77	3.20	0	1869	13020	12860	12590	12430	12160	12940	12510	36	3810	500	8120	10	1	7155134	918	11.20	1.79	12	0.04	1146.00	7184.00	21600	20230612	-40.60	7290	20230103	75.99	21600	-40.60	20230612	7290	75.99	20230103	21600	-40.60	20230612	7290	75.99	20230103	3.34	N	417840	500	35 억		228714	N	N	0	N	00	N
26	20231127	161302	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	70	2	0.55	408518660	32591	106.23	12530	12750	12320	16410	8850	12630	12534.71	3.09	0	7284	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	909	11.08	1.77	12	0.46	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
27	20231127	151316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	70	2	0.55	399699990	31897	103.97	12530	12750	12320	16410	8850	12630	12530.96	3.09	0	7330	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	909	11.08	1.77	12	0.45	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
28	20231127	141313	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	20	2	0.16	306041190	24524	79.94	12530	12750	12320	16410	8850	12630	12479.25	3.09	0	6050	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	905	11.04	1.76	12	0.34	1146.00	7184.00	21600	20230612	-41.44	7290	20230103	73.53	21600	-41.44	20230612	7290	73.53	20230103	21600	-41.44	20230612	7290	73.53	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
29	20231127	131316	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	-90	5	-0.71	253590790	20384	66.44	12530	12650	12320	16410	8850	12630	12440.68	3.09	0	4035	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	897	10.94	1.75	12	0.28	1146.00	7184.00	21600	20230612	-41.94	7290	20230103	72.02	21600	-41.94	20230612	7290	72.02	20230103	21600	-41.94	20230612	7290	72.02	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
30	20231127	121322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-80	5	-0.63	243044240	19543	63.70	12530	12650	12320	16410	8850	12630	12436.38	3.09	0	4419	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	898	10.95	1.75	12	0.27	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
31	20231127	111300	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	-30	5	-0.24	231041130	18590	60.60	12530	12650	12320	16410	8850	12630	12428.25	3.09	0	4582	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	902	10.99	1.75	12	0.26	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
32	20231127	101257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12510	-120	5	-0.95	204285350	16462	53.66	12530	12600	12320	16410	8850	12630	12409.51	3.09	0	3101	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	895	10.92	1.74	12	0.23	1146.00	7184.00	21600	20230612	-42.08	7290	20230103	71.60	21600	-42.08	20230612	7290	71.60	20230103	21600	-42.08	20230612	7290	71.60	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
33	20231127	091301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-280	5	-2.22	59587410	4795	15.63	12530	12600	12350	16410	8850	12630	12426.99	3.09	0	-229	13156	12892	12736	12472	12316	12815	12395	36	3780	500	8080	10	1	7155134	884	10.78	1.72	12	0.07	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	3.34	N	417840	500	35 억		221347	N	N	0	N	00	N
34	20231124	161254	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12630	-230	5	-1.79	387181820	30456	72.13	13000	13000	12580	16710	9010	12860	12712.83	3.17	0	-5785	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	904	11.02	1.76	12	0.43	1146.00	7184.00	21600	20230612	-41.53	7290	20230103	73.25	21600	-41.53	20230612	7290	73.25	20230103	21600	-41.53	20230612	7290	73.25	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
35	20231124	151303	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	-210	5	-1.63	378144350	29741	70.44	13000	13000	12580	16710	9010	12860	12714.58	3.17	0	-5453	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	905	11.04	1.76	12	0.42	1146.00	7184.00	21600	20230612	-41.44	7290	20230103	73.53	21600	-41.44	20230612	7290	73.53	20230103	21600	-41.44	20230612	7290	73.53	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
36	20231124	141258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12680	-180	5	-1.40	255427340	20034	47.45	13000	13000	12670	16710	9010	12860	12749.69	3.17	0	-2985	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	907	11.06	1.77	12	0.28	1146.00	7184.00	21600	20230612	-41.30	7290	20230103	73.94	21600	-41.30	20230612	7290	73.94	20230103	21600	-41.30	20230612	7290	73.94	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
37	20231124	131256	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12760	-100	5	-0.78	187125990	14657	34.71	13000	13000	12700	16710	9010	12860	12767.00	3.17	0	-30	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	913	11.13	1.78	12	0.20	1146.00	7184.00	21600	20230612	-40.93	7290	20230103	75.03	21600	-40.93	20230612	7290	75.03	20230103	21600	-40.93	20230612	7290	75.03	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
38	20231124	121304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	-120	5	-0.93	178003610	13942	33.02	13000	13000	12700	16710	9010	12860	12767.44	3.17	0	219	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	912	11.12	1.77	12	0.19	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
39	20231124	111301	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12720	-140	5	-1.09	122060040	9542	22.60	13000	13000	12720	16710	9010	12860	12791.87	3.17	0	-25	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	910	11.10	1.77	12	0.13	1146.00	7184.00	21600	20230612	-41.11	7290	20230103	74.49	21600	-41.11	20230612	7290	74.49	20230103	21600	-41.11	20230612	7290	74.49	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
40	20231124	101304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	-110	5	-0.86	73809030	5760	13.64	13000	13000	12720	16710	9010	12860	12814.07	3.17	0	-54	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	912	11.13	1.77	12	0.08	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
41	20231124	091255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12760	-100	5	-0.78	16067050	1249	2.96	13000	13000	12720	16710	9010	12860	12863.93	3.17	0	-569	13426	13142	12896	12612	12366	13020	12490	36	3850	500	8230	10	1	7155134	913	11.13	1.78	12	0.02	1146.00	7184.00	21600	20230612	-40.93	7290	20230103	75.03	21600	-40.93	20230612	7290	75.03	20230103	21600	-40.93	20230612	7290	75.03	20230103	3.32	N	417840	500	35 억		226806	N	N	0	N	00	N
42	20231123	161237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12860	-180	5	-1.38	541196540	42120	74.26	13120	13180	12650	16950	9130	13040	12848.92	3.46	0	-20776	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	920	11.22	1.79	12	0.59	1146.00	7184.00	21600	20230612	-40.46	7290	20230103	76.41	21600	-40.46	20230612	7290	76.41	20230103	21600	-40.46	20230612	7290	76.41	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
43	20231123	151322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12870	-170	5	-1.30	522640890	40676	71.71	13120	13180	12650	16950	9130	13040	12848.88	3.46	0	-20094	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	921	11.23	1.79	12	0.57	1146.00	7184.00	21600	20230612	-40.42	7290	20230103	76.54	21600	-40.42	20230612	7290	76.54	20230103	21600	-40.42	20230612	7290	76.54	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
44	20231123	141322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12840	-200	5	-1.53	403531900	31373	55.31	13120	13180	12650	16950	9130	13040	12862.39	3.46	0	-16828	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	919	11.20	1.79	12	0.44	1146.00	7184.00	21600	20230612	-40.56	7290	20230103	76.13	21600	-40.56	20230612	7290	76.13	20230103	21600	-40.56	20230612	7290	76.13	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
45	20231123	131322	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	-290	5	-2.22	326444980	25349	44.69	13120	13180	12650	16950	9130	13040	12878.02	3.46	0	-12725	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	912	11.13	1.77	12	0.35	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
46	20231123	121259	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	-160	5	-1.23	282481450	21910	38.63	13120	13180	12650	16950	9130	13040	12892.81	3.46	0	-10768	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	922	11.24	1.79	12	0.31	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
47	20231123	111332	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12820	-220	5	-1.69	241901430	18750	33.06	13120	13180	12650	16950	9130	13040	12901.41	3.46	0	-10060	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	917	11.19	1.78	12	0.26	1146.00	7184.00	21600	20230612	-40.65	7290	20230103	75.86	21600	-40.65	20230612	7290	75.86	20230103	21600	-40.65	20230612	7290	75.86	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
48	20231123	101304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	-290	5	-2.22	197001540	15235	26.86	13120	13180	12650	16950	9130	13040	12930.85	3.46	0	-8533	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	912	11.13	1.77	12	0.21	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
49	20231123	091257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12980	-60	5	-0.46	48116170	3686	6.50	13120	13180	12960	16950	9130	13040	13053.76	3.46	0	-2572	13426	13232	12856	12662	12286	13330	12760	36	3910	500	8340	10	1	7155134	929	11.33	1.81	12	0.05	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	21600	-39.91	20230612	7290	78.05	20230103	21600	-39.91	20230612	7290	78.05	20230103	3.27	N	417840	500	35 억		247712	N	N	0	N	00	N
50	20231122	161211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13040	350	2	2.76	720753400	56265	91.63	12500	13050	12480	16490	8890	12690	12809.62	3.26	0	13576	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	933	11.38	1.82	12	0.79	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	21600	-39.63	20230612	7290	78.88	20230103	21600	-39.63	20230612	7290	78.88	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
51	20231122	151237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13040	350	2	2.76	678039870	52989	86.29	12500	13050	12480	16490	8890	12690	12795.86	3.26	0	13450	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	933	11.38	1.82	12	0.74	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	21600	-39.63	20230612	7290	78.88	20230103	21600	-39.63	20230612	7290	78.88	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
52	20231122	141227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	50	2	0.39	299408550	23680	38.56	12500	12840	12480	16490	8890	12690	12643.94	3.26	0	3895	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	912	11.12	1.77	12	0.33	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
53	20231122	131304	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12620	-70	5	-0.55	206971770	16382	26.68	12500	12840	12480	16490	8890	12690	12634.10	3.26	0	-88	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	903	11.01	1.76	12	0.23	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
54	20231122	121315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	-30	5	-0.24	196135960	15522	25.28	12500	12840	12480	16490	8890	12690	12636.00	3.26	0	85	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	906	11.05	1.76	12	0.22	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	21600	-41.39	20230612	7290	73.66	20230103	21600	-41.39	20230612	7290	73.66	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
55	20231122	111413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	-50	5	-0.39	169968090	13451	21.91	12500	12840	12480	16490	8890	12690	12636.09	3.26	0	396	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	904	11.03	1.76	12	0.19	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
56	20231122	101329	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	50	2	0.39	99612330	7888	12.85	12500	12750	12480	16490	8890	12690	12628.34	3.26	0	1747	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	912	11.12	1.77	12	0.11	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
57	20231122	091237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	-50	5	-0.39	29457190	2349	3.83	12500	12640	12480	16490	8890	12690	12540.31	3.26	0	632	13150	12920	12740	12510	12330	12830	12420	36	3800	500	8120	10	1	7155134	904	11.03	1.76	12	0.03	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.35	N	417840	500	35 억		233430	N	N	0	N	00	N
58	20231121	161227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12690	-70	5	-0.55	781015650	61309	167.01	12820	12970	12560	16580	8940	12760	12739.03	3.32	0	-4016	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	908	11.07	1.77	12	0.86	1146.00	7184.00	21600	20230612	-41.25	7290	20230103	74.07	21600	-41.25	20230612	7290	74.07	20230103	21600	-41.25	20230612	7290	74.07	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
59	20231121	151232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	-120	5	-0.94	744363750	58415	159.13	12820	12970	12560	16580	8940	12760	12742.68	3.32	0	-4894	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	904	11.03	1.76	12	0.82	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
60	20231121	141212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	-100	5	-0.78	634996530	49785	135.62	12820	12970	12560	16580	8940	12760	12754.78	3.32	0	-5246	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	906	11.05	1.76	12	0.70	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	21600	-41.39	20230612	7290	73.66	20230103	21600	-41.39	20230612	7290	73.66	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
61	20231121	131201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	-100	5	-0.78	498298680	38952	106.11	12820	12970	12660	16580	8940	12760	12792.63	3.32	0	-3273	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	906	11.05	1.76	12	0.54	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	21600	-41.39	20230612	7290	73.66	20230103	21600	-41.39	20230612	7290	73.66	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
62	20231121	121205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	-50	5	-0.39	437440540	34155	93.04	12820	12970	12660	16580	8940	12760	12807.51	3.32	0	-2769	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	909	11.09	1.77	12	0.48	1146.00	7184.00	21600	20230612	-41.16	7290	20230103	74.35	21600	-41.16	20230612	7290	74.35	20230103	21600	-41.16	20230612	7290	74.35	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
63	20231121	111157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12770	10	2	0.08	347014030	27043	73.67	12820	12970	12730	16580	8940	12760	12831.94	3.32	0	-742	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	914	11.14	1.78	12	0.38	1146.00	7184.00	21600	20230612	-40.88	7290	20230103	75.17	21600	-40.88	20230612	7290	75.17	20230103	21600	-40.88	20230612	7290	75.17	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
64	20231121	101128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	30	2	0.24	237510710	18473	50.32	12820	12970	12730	16580	8940	12760	12857.18	3.32	0	894	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	915	11.16	1.78	12	0.26	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
65	20231121	091146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	20	2	0.16	40656460	3184	8.67	12820	12830	12730	16580	8940	12760	12768.99	3.32	0	-1029	13073	12916	12783	12626	12493	12850	12560	36	3820	500	8160	10	1	7155134	914	11.15	1.78	12	0.04	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.35	N	417840	500	35 억		237446	N	N	0	N	00	N
66	20231120	161152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12760	30	2	0.24	466542980	36367	114.00	12900	12940	12650	16540	8920	12730	12828.94	3.39	0	-4444	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	913	11.13	1.78	12	0.51	1146.00	7184.00	21600	20230612	-40.93	7290	20230103	75.03	21600	-40.93	20230612	7290	75.03	20230103	21600	-40.93	20230612	7290	75.03	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
67	20231120	151204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	50	2	0.39	449301090	35016	109.77	12900	12940	12650	16540	8920	12730	12831.31	3.39	0	-4448	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	914	11.15	1.78	12	0.49	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
68	20231120	141204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12800	70	2	0.55	398815340	31065	97.38	12900	12940	12650	16540	8920	12730	12838.10	3.39	0	-3861	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	916	11.17	1.78	12	0.43	1146.00	7184.00	21600	20230612	-40.74	7290	20230103	75.58	21600	-40.74	20230612	7290	75.58	20230103	21600	-40.74	20230612	7290	75.58	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
69	20231120	131153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	150	2	1.18	328241040	25560	80.13	12900	12940	12650	16540	8920	12730	12841.99	3.39	0	-2449	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	922	11.24	1.79	12	0.36	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
70	20231120	121200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	150	2	1.18	211192390	16492	51.70	12900	12930	12650	16540	8920	12730	12805.75	3.39	0	-1355	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	922	11.24	1.79	12	0.23	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
71	20231120	111152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12840	110	2	0.86	164411700	12858	40.31	12900	12930	12650	16540	8920	12730	12786.73	3.39	0	-1937	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	919	11.20	1.79	12	0.18	1146.00	7184.00	21600	20230612	-40.56	7290	20230103	76.13	21600	-40.56	20230612	7290	76.13	20230103	21600	-40.56	20230612	7290	76.13	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
72	20231120	101150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	-30	5	-0.24	110427550	8640	27.08	12900	12930	12650	16540	8920	12730	12780.97	3.39	0	-3125	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	909	11.08	1.77	12	0.12	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
73	20231120	091203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12850	120	2	0.94	23984390	1875	5.88	12900	12900	12650	16540	8920	12730	12791.71	3.39	0	-521	12950	12840	12740	12630	12530	12790	12580	36	3810	500	8140	10	1	7155134	919	11.21	1.79	12	0.03	1146.00	7184.00	21600	20230612	-40.51	7290	20230103	76.27	21600	-40.51	20230612	7290	76.27	20230103	21600	-40.51	20230612	7290	76.27	20230103	3.23	N	417840	500	35 억		242298	N	N	0	N	00	N
74	20231117	161228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	30	2	0.24	401839740	31549	76.43	12840	12850	12640	16510	8890	12700	12737.13	3.39	0	-310	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	911	11.11	1.77	12	0.44	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
75	20231117	151236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12700	0	3	0.00	382909420	30059	72.82	12840	12850	12640	16510	8890	12700	12738.74	3.39	0	-129	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	909	11.08	1.77	12	0.42	1146.00	7184.00	21600	20230612	-41.20	7290	20230103	74.21	21600	-41.20	20230612	7290	74.21	20230103	21600	-41.20	20230612	7290	74.21	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
76	20231117	141229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12730	30	2	0.24	319659340	25079	60.76	12840	12850	12640	16510	8890	12700	12746.30	3.39	0	1123	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	911	11.11	1.77	12	0.35	1146.00	7184.00	21600	20230612	-41.06	7290	20230103	74.62	21600	-41.06	20230612	7290	74.62	20230103	21600	-41.06	20230612	7290	74.62	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
77	20231117	131228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	40	2	0.31	251168830	19679	47.68	12840	12850	12640	16510	8890	12700	12763.65	3.39	0	2073	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	912	11.12	1.77	12	0.28	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
78	20231117	121228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12790	90	2	0.71	223567420	17516	42.44	12840	12850	12640	16510	8890	12700	12764.01	3.39	0	2716	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	915	11.16	1.78	12	0.24	1146.00	7184.00	21600	20230612	-40.79	7290	20230103	75.45	21600	-40.79	20230612	7290	75.45	20230103	21600	-40.79	20230612	7290	75.45	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
79	20231117	111236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	10	2	0.08	174687690	13697	33.18	12840	12850	12640	16510	8890	12700	12754.15	3.39	0	1540	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	909	11.09	1.77	12	0.19	1146.00	7184.00	21600	20230612	-41.16	7290	20230103	74.35	21600	-41.16	20230612	7290	74.35	20230103	21600	-41.16	20230612	7290	74.35	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
80	20231117	101232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12750	50	2	0.39	62470220	4911	11.90	12840	12840	12640	16510	8890	12700	12720.94	3.39	0	-939	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	912	11.13	1.77	12	0.07	1146.00	7184.00	21600	20230612	-40.97	7290	20230103	74.90	21600	-40.97	20230612	7290	74.90	20230103	21600	-40.97	20230612	7290	74.90	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
81	20231117	091232	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	-60	5	-0.47	20390030	1605	3.89	12840	12840	12640	16510	8890	12700	12704.37	3.39	0	-922	13106	12902	12566	12362	12026	13005	12465	36	3810	500	8120	10	1	7155134	904	11.03	1.76	12	0.02	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.16	N	417840	500	35 억		242627	N	N	0	N	00	N
82	20231116	161229	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12690	130	2	1.04	488752120	38828	70.15	12560	12770	12230	16320	8800	12560	12587.62	3.23	0	10962	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	908	11.07	1.77	12	0.54	1146.00	7184.00	21600	20230612	-41.25	7290	20230103	74.07	21600	-41.25	20230612	7290	74.07	20230103	21600	-41.25	20230612	7290	74.07	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
83	20231116	151221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12710	150	2	1.19	433787540	34487	62.31	12560	12770	12230	16320	8800	12560	12578.29	3.23	0	10255	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	909	11.09	1.77	12	0.48	1146.00	7184.00	21600	20230612	-41.16	7290	20230103	74.35	21600	-41.16	20230612	7290	74.35	20230103	21600	-41.16	20230612	7290	74.35	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
84	20231116	141159	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12660	100	2	0.80	260236720	20836	37.64	12560	12660	12230	16320	8800	12560	12489.76	3.23	0	5706	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	906	11.05	1.76	12	0.29	1146.00	7184.00	21600	20230612	-41.39	7290	20230103	73.66	21600	-41.39	20230612	7290	73.66	20230103	21600	-41.39	20230612	7290	73.66	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
85	20231116	131222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	-110	5	-0.88	158542240	12750	23.04	12560	12630	12230	16320	8800	12560	12434.69	3.23	0	913	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	891	10.86	1.73	12	0.18	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
86	20231116	121223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	-140	5	-1.11	120838320	9727	17.57	12560	12630	12230	16320	8800	12560	12422.98	3.23	0	-68	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	889	10.84	1.73	12	0.14	1146.00	7184.00	21600	20230612	-42.50	7290	20230103	70.37	21600	-42.50	20230612	7290	70.37	20230103	21600	-42.50	20230612	7290	70.37	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
87	20231116	111222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	-250	5	-1.99	83940080	6762	12.22	12560	12630	12230	16320	8800	12560	12413.50	3.23	0	-1761	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	881	10.74	1.71	12	0.09	1146.00	7184.00	21600	20230612	-43.01	7290	20230103	68.86	21600	-43.01	20230612	7290	68.86	20230103	21600	-43.01	20230612	7290	68.86	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
88	20231116	101221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	-20	5	-0.16	10868500	867	1.57	12560	12630	12450	16320	8800	12560	12535.76	3.23	0	-36	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	897	10.94	1.75	12	0.01	1146.00	7184.00	21600	20230612	-41.94	7290	20230103	72.02	21600	-41.94	20230612	7290	72.02	20230103	21600	-41.94	20230612	7290	72.02	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
89	20231116	091228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	0	3	0.00	0	0	0.00	0	0	0	16320	8800	12560	0.00	3.23	0	0	12946	12752	12496	12302	12046	12625	12175	36	3760	500	8030	10	1	7155134	899	10.96	1.75	12	0.00	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	3.16	N	417840	500	35 억		231229	N	N	0	N	00	N
90	20231115	161056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	330	2	2.70	691510820	55346	231.31	12590	12690	12240	15890	8570	12230	12493.49	2.93	0	21227	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	899	10.96	1.75	12	0.77	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
91	20231115	151245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	320	2	2.62	672240520	53812	224.90	12590	12690	12240	15890	8570	12230	12492.39	2.93	0	21199	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	898	10.95	1.75	12	0.75	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
92	20231115	141241	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	200	2	1.64	560570550	44920	187.74	12590	12690	12240	15890	8570	12230	12479.31	2.93	0	18337	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	889	10.85	1.73	12	0.63	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
93	20231115	131242	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	220	2	1.80	462266350	37087	155.00	12590	12690	12240	15890	8570	12230	12464.38	2.93	0	14120	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	891	10.86	1.73	12	0.52	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
94	20231115	121243	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	80	2	0.65	403051700	32313	135.05	12590	12690	12240	15890	8570	12230	12473.36	2.93	0	10520	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	881	10.74	1.71	12	0.45	1146.00	7184.00	21600	20230612	-43.01	7290	20230103	68.86	21600	-43.01	20230612	7290	68.86	20230103	21600	-43.01	20230612	7290	68.86	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
95	20231115	111258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	40	2	0.33	347200330	27762	116.03	12590	12690	12260	15890	8570	12230	12506.32	2.93	0	8992	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	878	10.71	1.71	12	0.39	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
96	20231115	101248	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	320	2	2.62	186547660	14815	61.92	12590	12690	12500	15890	8570	12230	12591.81	2.93	0	6392	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	898	10.95	1.75	12	0.21	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
97	20231115	091237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	370	2	3.03	87041640	6890	28.80	12590	12690	12510	15890	8570	12230	12633.04	2.93	0	3868	12610	12420	12110	11920	11610	12515	12015	36	3660	500	7820	10	1	7155134	902	10.99	1.75	12	0.10	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	3.17	N	417840	500	35 억		209840	N	N	0	N	00	N
98	20231114	161216	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	190	2	1.58	288326550	23784	66.50	12190	12300	11800	15650	8430	12040	12122.54	2.74	0	13275	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	875	10.67	1.70	12	0.33	1146.00	7184.00	21600	20230612	-43.38	7290	20230103	67.76	21600	-43.38	20230612	7290	67.76	20230103	21600	-43.38	20230612	7290	67.76	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
99	20231114	151223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	210	2	1.74	279436510	23057	64.47	12190	12300	11800	15650	8430	12040	12119.38	2.74	0	13114	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	877	10.69	1.71	12	0.32	1146.00	7184.00	21600	20230612	-43.29	7290	20230103	68.04	21600	-43.29	20230612	7290	68.04	20230103	21600	-43.29	20230612	7290	68.04	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
100	20231114	141219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12080	40	2	0.33	212332180	17540	49.04	12190	12300	11800	15650	8430	12040	12105.60	2.74	0	9152	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	864	10.54	1.68	12	0.25	1146.00	7184.00	21600	20230612	-44.07	7290	20230103	65.71	21600	-44.07	20230612	7290	65.71	20230103	21600	-44.07	20230612	7290	65.71	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
101	20231114	131222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	110	2	0.91	177812350	14692	41.08	12190	12300	11800	15650	8430	12040	12102.66	2.74	0	7637	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	869	10.60	1.69	12	0.21	1146.00	7184.00	21600	20230612	-43.75	7290	20230103	66.67	21600	-43.75	20230612	7290	66.67	20230103	21600	-43.75	20230612	7290	66.67	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
102	20231114	121225	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	120	2	1.00	160680920	13283	37.14	12190	12300	11800	15650	8430	12040	12096.73	2.74	0	6611	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	870	10.61	1.69	12	0.19	1146.00	7184.00	21600	20230612	-43.70	7290	20230103	66.80	21600	-43.70	20230612	7290	66.80	20230103	21600	-43.70	20230612	7290	66.80	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
103	20231114	111235	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	110	2	0.91	124903950	10352	28.95	12190	12280	11800	15650	8430	12040	12065.68	2.74	0	5213	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	869	10.60	1.69	12	0.14	1146.00	7184.00	21600	20230612	-43.75	7290	20230103	66.67	21600	-43.75	20230612	7290	66.67	20230103	21600	-43.75	20230612	7290	66.67	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
104	20231114	101220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	20	2	0.17	85602340	7118	19.90	12190	12190	11800	15650	8430	12040	12026.18	2.74	0	3344	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	863	10.52	1.68	12	0.10	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
105	20231114	091208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12150	110	2	0.91	9972820	831	2.32	12190	12190	11890	15650	8430	12040	12000.99	2.74	0	246	12506	12272	12006	11772	11506	12140	11640	36	3610	500	7700	10	1	7155134	869	10.60	1.69	12	0.01	1146.00	7184.00	21600	20230612	-43.75	7290	20230103	66.67	21600	-43.75	20230612	7290	66.67	20230103	21600	-43.75	20230612	7290	66.67	20230103	3.20	N	417840	500	35 억		196313	N	N	0	N	00	N
106	20231113	161200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	0	3	0.00	427038620	35764	109.44	12100	12240	11740	15650	8430	12040	11939.27	2.71	0	2403	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	861	10.51	1.68	12	0.50	1146.00	7184.00	21600	20230612	-44.26	7290	20230103	65.16	21600	-44.26	20230612	7290	65.16	20230103	21600	-44.26	20230612	7290	65.16	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
107	20231113	151153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	20	2	0.17	409495050	34310	104.99	12100	12240	11740	15650	8430	12040	11933.85	2.71	0	2693	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	863	10.52	1.68	12	0.48	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
108	20231113	141154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11880	-160	5	-1.33	360359460	30215	92.46	12100	12240	11740	15650	8430	12040	11924.90	2.71	0	2201	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	850	10.37	1.65	12	0.42	1146.00	7184.00	21600	20230612	-45.00	7290	20230103	62.96	21600	-45.00	20230612	7290	62.96	20230103	21600	-45.00	20230612	7290	62.96	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
109	20231113	131152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11770	-270	5	-2.24	333429760	27934	85.48	12100	12240	11740	15650	8430	12040	11934.75	2.71	0	884	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	842	10.27	1.64	12	0.39	1146.00	7184.00	21600	20230612	-45.51	7290	20230103	61.45	21600	-45.51	20230612	7290	61.45	20230103	21600	-45.51	20230612	7290	61.45	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
110	20231113	121158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11780	-260	5	-2.16	275550440	23025	70.46	12100	12240	11760	15650	8430	12040	11966.09	2.71	0	-1355	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	843	10.28	1.64	12	0.32	1146.00	7184.00	21600	20230612	-45.46	7290	20230103	61.59	21600	-45.46	20230612	7290	61.59	20230103	21600	-45.46	20230612	7290	61.59	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
111	20231113	111150	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11820	-220	5	-1.83	229508970	19121	58.51	12100	12240	11820	15650	8430	12040	12002.14	2.71	0	-1240	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	846	10.31	1.65	12	0.27	1146.00	7184.00	21600	20230612	-45.28	7290	20230103	62.14	21600	-45.28	20230612	7290	62.14	20230103	21600	-45.28	20230612	7290	62.14	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
112	20231113	101149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11870	-170	5	-1.41	137005060	11326	34.66	12100	12240	11850	15650	8430	12040	12098.70	2.71	0	-1808	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	849	10.36	1.65	12	0.16	1146.00	7184.00	21600	20230612	-45.05	7290	20230103	62.83	21600	-45.05	20230612	7290	62.83	20230103	21600	-45.05	20230612	7290	62.83	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
113	20231113	091158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	30	2	0.25	35829820	2952	9.03	12100	12240	12060	15650	8430	12040	12153.73	2.71	0	979	12933	12486	12213	11766	11493	12350	11630	36	3610	500	7700	10	1	7155134	864	10.53	1.68	12	0.04	1146.00	7184.00	21600	20230612	-44.12	7290	20230103	65.57	21600	-44.12	20230612	7290	65.57	20230103	21600	-44.12	20230612	7290	65.57	20230103	3.22	N	417840	500	35 억		193910	N	N	0	N	00	N
114	20231110	161210	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12040	-400	5	-3.22	357573900	29686	91.91	12500	12660	11940	16170	8710	12440	12045.20	2.66	0	3195	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	861	10.51	1.68	12	0.41	1146.00	7184.00	21600	20230612	-44.26	7290	20230103	65.16	21600	-44.26	20230612	7290	65.16	20230103	21600	-44.26	20230612	7290	65.16	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
115	20231110	151218	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12100	-340	5	-2.73	320219640	26587	82.32	12500	12660	11940	16170	8710	12440	12044.22	2.66	0	2784	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	866	10.56	1.68	12	0.37	1146.00	7184.00	21600	20230612	-43.98	7290	20230103	65.98	21600	-43.98	20230612	7290	65.98	20230103	21600	-43.98	20230612	7290	65.98	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
116	20231110	141201	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12030	-410	5	-3.30	284780730	23659	73.25	12500	12660	11940	16170	8710	12440	12036.89	2.66	0	1713	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	861	10.50	1.67	12	0.33	1146.00	7184.00	21600	20230612	-44.31	7290	20230103	65.02	21600	-44.31	20230612	7290	65.02	20230103	21600	-44.31	20230612	7290	65.02	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
117	20231110	131203	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12000	-440	5	-3.54	213192330	17678	54.73	12500	12660	11970	16170	8710	12440	12059.75	2.66	0	-592	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	859	10.47	1.67	12	0.25	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
118	20231110	121211	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12030	-410	5	-3.30	184483690	15287	47.33	12500	12660	11970	16170	8710	12440	12068.01	2.66	0	-566	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	861	10.50	1.67	12	0.21	1146.00	7184.00	21600	20230612	-44.31	7290	20230103	65.02	21600	-44.31	20230612	7290	65.02	20230103	21600	-44.31	20230612	7290	65.02	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
119	20231110	111148	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12080	-360	5	-2.89	158884070	13161	40.75	12500	12660	11970	16170	8710	12440	12072.34	2.66	0	-1196	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	864	10.54	1.68	12	0.18	1146.00	7184.00	21600	20230612	-44.07	7290	20230103	65.71	21600	-44.07	20230612	7290	65.71	20230103	21600	-44.07	20230612	7290	65.71	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
120	20231110	101203	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12220	-220	5	-1.77	114372170	9487	29.37	12500	12660	11970	16170	8710	12440	12055.67	2.66	0	-1667	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	874	10.66	1.70	12	0.13	1146.00	7184.00	21600	20230612	-43.43	7290	20230103	67.63	21600	-43.43	20230612	7290	67.63	20230103	21600	-43.43	20230612	7290	67.63	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
121	20231110	091141	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12120	-320	5	-2.57	13080030	1071	3.32	12500	12660	12100	16170	8710	12440	12212.91	2.66	0	-358	13000	12720	12410	12130	11820	12565	11975	36	3730	500	7960	10	1	7155134	867	10.58	1.69	12	0.01	1146.00	7184.00	21600	20230612	-43.89	7290	20230103	66.26	21600	-43.89	20230612	7290	66.26	20230103	21600	-43.89	20230612	7290	66.26	20230103	3.24	N	417840	500	35 억		190681	N	N	0	N	00	N
122	20231109	161134	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12440	-110	5	-0.88	395864230	32255	88.12	12540	12690	12100	16310	8790	12550	12272.91	2.63	0	2639	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	890	10.86	1.73	12	0.45	1146.00	7184.00	21600	20230612	-42.41	7290	20230103	70.64	21600	-42.41	20230612	7290	70.64	20230103	21600	-42.41	20230612	7290	70.64	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
123	20231109	151134	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12370	-180	5	-1.43	382767410	31199	85.23	12540	12690	12100	16310	8790	12550	12268.58	2.63	0	2950	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	885	10.79	1.72	12	0.44	1146.00	7184.00	21600	20230612	-42.73	7290	20230103	69.68	21600	-42.73	20230612	7290	69.68	20230103	21600	-42.73	20230612	7290	69.68	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
124	20231109	141129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12230	-320	5	-2.55	345358730	28167	76.95	12540	12690	12100	16310	8790	12550	12261.11	2.63	0	3019	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	875	10.67	1.70	12	0.39	1146.00	7184.00	21600	20230612	-43.38	7290	20230103	67.76	21600	-43.38	20230612	7290	67.76	20230103	21600	-43.38	20230612	7290	67.76	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
125	20231109	131133	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12150	-400	5	-3.19	260255470	21164	57.82	12540	12690	12120	16310	8790	12550	12297.08	2.63	0	539	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	869	10.60	1.69	12	0.30	1146.00	7184.00	21600	20230612	-43.75	7290	20230103	66.67	21600	-43.75	20230612	7290	66.67	20230103	21600	-43.75	20230612	7290	66.67	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
126	20231109	121137	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12270	-280	5	-2.23	201016740	16304	44.54	12540	12690	12200	16310	8790	12550	12329.29	2.63	0	-24	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	878	10.71	1.71	12	0.23	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
127	20231109	111133	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12340	-210	5	-1.67	154394230	12512	34.18	12540	12690	12200	16310	8790	12550	12339.69	2.63	0	-664	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	883	10.77	1.72	12	0.17	1146.00	7184.00	21600	20230612	-42.87	7290	20230103	69.27	21600	-42.87	20230612	7290	69.27	20230103	21600	-42.87	20230612	7290	69.27	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
128	20231109	101127	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12260	-290	5	-2.31	121952320	9878	26.99	12540	12690	12200	16310	8790	12550	12345.85	2.63	0	-2145	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	877	10.70	1.71	12	0.14	1146.00	7184.00	21600	20230612	-43.24	7290	20230103	68.18	21600	-43.24	20230612	7290	68.18	20230103	21600	-43.24	20230612	7290	68.18	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
129	20231109	091135	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12440	-110	5	-0.88	13256800	1065	2.91	12540	12540	12380	16310	8790	12550	12447.70	2.63	0	175	12990	12770	12600	12380	12210	12685	12295	36	3760	500	8030	10	1	7155134	890	10.86	1.73	12	0.01	1146.00	7184.00	21600	20230612	-42.41	7290	20230103	70.64	21600	-42.41	20230612	7290	70.64	20230103	21600	-42.41	20230612	7290	70.64	20230103	3.29	N	417840	500	35 억		188022	N	N	0	N	00	N
130	20231108	161125	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12550	-10	5	-0.08	460102290	36604	68.97	12590	12820	12430	16320	8800	12560	12569.73	2.52	0	6899	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	898	10.95	1.75	12	0.51	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
131	20231108	151129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12450	-110	5	-0.88	443584740	35286	66.49	12590	12820	12430	16320	8800	12560	12571.13	2.52	0	6802	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	891	10.86	1.73	12	0.49	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
132	20231108	141123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12530	-30	5	-0.24	369475050	29344	55.29	12590	12820	12450	16320	8800	12560	12591.16	2.52	0	8311	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	897	10.93	1.74	12	0.41	1146.00	7184.00	21600	20230612	-41.99	7290	20230103	71.88	21600	-41.99	20230612	7290	71.88	20230103	21600	-41.99	20230612	7290	71.88	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
133	20231108	131120	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12500	-60	5	-0.48	286448750	22760	42.89	12590	12820	12450	16320	8800	12560	12585.62	2.52	0	5227	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	894	10.91	1.74	12	0.32	1146.00	7184.00	21600	20230612	-42.13	7290	20230103	71.47	21600	-42.13	20230612	7290	71.47	20230103	21600	-42.13	20230612	7290	71.47	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
134	20231108	121117	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12530	-30	5	-0.24	266944360	21201	39.95	12590	12820	12450	16320	8800	12560	12591.12	2.52	0	4837	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	897	10.93	1.74	12	0.30	1146.00	7184.00	21600	20230612	-41.99	7290	20230103	71.88	21600	-41.99	20230612	7290	71.88	20230103	21600	-41.99	20230612	7290	71.88	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
135	20231108	111127	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12590	30	2	0.24	210532870	16713	31.49	12590	12820	12450	16320	8800	12560	12596.95	2.52	0	1583	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	901	10.99	1.75	12	0.23	1146.00	7184.00	21600	20230612	-41.71	7290	20230103	72.70	21600	-41.71	20230612	7290	72.70	20230103	21600	-41.71	20230612	7290	72.70	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
136	20231108	101123	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12590	30	2	0.24	131776990	10409	19.61	12590	12820	12490	16320	8800	12560	12659.91	2.52	0	1715	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	901	10.99	1.75	12	0.15	1146.00	7184.00	21600	20230612	-41.71	7290	20230103	72.70	21600	-41.71	20230612	7290	72.70	20230103	21600	-41.71	20230612	7290	72.70	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
137	20231108	091121	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12650	90	2	0.72	20053230	1579	2.98	12590	12800	12590	16320	8800	12560	12699.96	2.52	0	688	13320	12940	12620	12240	11920	12780	12080	36	3760	500	8030	10	1	7155134	905	11.04	1.76	12	0.02	1146.00	7184.00	21600	20230612	-41.44	7290	20230103	73.53	21600	-41.44	20230612	7290	73.53	20230103	21600	-41.44	20230612	7290	73.53	20230103	3.34	N	417840	500	35 억		180031	N	N	0	N	00	N
138	20231107	161122	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12560	-60	5	-0.48	662472710	52970	89.56	12630	13000	12300	16400	8840	12620	12506.56	2.33	0	13137	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	899	10.96	1.75	12	0.74	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
139	20231107	151126	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12500	-120	5	-0.95	633002370	50621	85.59	12630	13000	12300	16400	8840	12620	12504.74	2.33	0	12908	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	894	10.91	1.74	12	0.71	1146.00	7184.00	21600	20230612	-42.13	7290	20230103	71.47	21600	-42.13	20230612	7290	71.47	20230103	21600	-42.13	20230612	7290	71.47	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
140	20231107	141126	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12510	-110	5	-0.87	510464680	40795	68.97	12630	13000	12300	16400	8840	12620	12512.92	2.33	0	7597	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	895	10.92	1.74	12	0.57	1146.00	7184.00	21600	20230612	-42.08	7290	20230103	71.60	21600	-42.08	20230612	7290	71.60	20230103	21600	-42.08	20230612	7290	71.60	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
141	20231107	131129	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12450	-170	5	-1.35	395064180	31525	53.30	12630	13000	12300	16400	8840	12620	12531.77	2.33	0	190	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	891	10.86	1.73	12	0.44	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
142	20231107	121121	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12360	-260	5	-2.06	362413340	28890	48.85	12630	13000	12360	16400	8840	12620	12544.59	2.33	0	-1039	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	884	10.79	1.72	12	0.40	1146.00	7184.00	21600	20230612	-42.78	7290	20230103	69.55	21600	-42.78	20230612	7290	69.55	20230103	21600	-42.78	20230612	7290	69.55	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
143	20231107	111122	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12560	-60	5	-0.48	189421370	14997	25.36	12630	13000	12480	16400	8840	12620	12630.62	2.33	0	3301	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	899	10.96	1.75	12	0.21	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
144	20231107	101134	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12600	-20	5	-0.16	123558220	9771	16.52	12630	13000	12480	16400	8840	12620	12645.40	2.33	0	1087	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	902	10.99	1.75	12	0.14	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
145	20231107	091109	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	12640	20	2	0.16	41932840	3323	5.62	12630	13000	12480	16400	8840	12620	12618.97	2.33	0	906	13000	12810	12590	12400	12180	12905	12495	36	3780	500	8070	10	1	7155134	904	11.03	1.76	12	0.05	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.33	N	417840	500	35 억		166694	N	N	0	N	00	N
146	20231106	161057	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-160	5	-1.25	736221620	58844	75.71	12610	12780	12370	16610	8950	12780	12511.32	2.32	0	878	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	903	11.01	1.76	12	0.82	1146.00	7184.00	21600	20230612	-41.57	7290	20230103	73.11	21600	-41.57	20230612	7290	73.11	20230103	21600	-41.57	20230612	7290	73.11	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
147	20231106	151103	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-100	5	-0.78	714393030	57116	73.48	12610	12780	12370	16610	8950	12780	12507.66	2.32	0	782	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	907	11.06	1.77	12	0.80	1146.00	7184.00	21600	20230612	-41.30	7290	20230103	73.94	21600	-41.30	20230612	7290	73.94	20230103	21600	-41.30	20230612	7290	73.94	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
148	20231106	141055	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-290	5	-2.27	586843310	46976	60.44	12610	12780	12370	16610	8950	12780	12492.28	2.32	0	-1518	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	894	10.90	1.74	12	0.66	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
149	20231106	131106	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-350	5	-2.74	499085190	39946	51.39	12610	12780	12370	16610	8950	12780	12493.85	2.32	0	-3868	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	889	10.85	1.73	12	0.56	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
150	20231106	121103	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-320	5	-2.50	420228100	33601	43.23	12610	12780	12370	16610	8950	12780	12506.25	2.32	0	-4065	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	892	10.87	1.73	12	0.47	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
151	20231106	111101	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-290	5	-2.27	319276660	25506	32.82	12610	12780	12370	16610	8950	12780	12517.50	2.32	0	-3095	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	894	10.90	1.74	12	0.36	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
152	20231106	101035	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-290	5	-2.27	223891560	17882	23.01	12610	12780	12370	16610	8950	12780	12520.21	2.32	0	-716	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	894	10.90	1.74	12	0.25	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
153	20231106	091059	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-350	5	-2.74	66795870	5336	6.87	12610	12780	12370	16610	8950	12780	12516.98	2.32	0	-266	13020	12900	12660	12540	12300	12960	12600	36	3830	500	8170	10	1	7155134	889	10.85	1.73	12	0.07	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	3.42	N	417840	500	35 억		165792	N	N	0	N	01	N
154	20231103	161048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	360	2	2.90	979963900	77718	127.01	12720	12780	12420	16140	8700	12420	12609.20	2.03	0	20541	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	914	11.15	1.78	12	1.09	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
155	20231103	151043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	320	2	2.58	907320340	72023	117.70	12720	12780	12420	16140	8700	12420	12597.65	2.03	0	19780	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	912	11.12	1.77	12	1.01	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
156	20231103	141044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12510	90	2	0.72	683729870	54316	88.76	12720	12780	12420	16140	8700	12420	12588.00	2.03	0	10297	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	895	10.92	1.74	12	0.76	1146.00	7184.00	21600	20230612	-42.08	7290	20230103	71.60	21600	-42.08	20230612	7290	71.60	20230103	21600	-42.08	20230612	7290	71.60	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
157	20231103	131043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12520	100	2	0.81	615698740	48886	79.89	12720	12780	12420	16140	8700	12420	12594.58	2.03	0	6349	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	896	10.92	1.74	12	0.68	1146.00	7184.00	21600	20230612	-42.04	7290	20230103	71.74	21600	-42.04	20230612	7290	71.74	20230103	21600	-42.04	20230612	7290	71.74	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
158	20231103	121040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	160	2	1.29	521214870	41333	67.55	12720	12780	12420	16140	8700	12420	12610.14	2.03	0	4085	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	900	10.98	1.75	12	0.58	1146.00	7184.00	21600	20230612	-41.76	7290	20230103	72.57	21600	-41.76	20230612	7290	72.57	20230103	21600	-41.76	20230612	7290	72.57	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
159	20231103	111051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	160	2	1.29	422992040	33507	54.76	12720	12780	12420	16140	8700	12420	12623.99	2.03	0	657	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	900	10.98	1.75	12	0.47	1146.00	7184.00	21600	20230612	-41.76	7290	20230103	72.57	21600	-41.76	20230612	7290	72.57	20230103	21600	-41.76	20230612	7290	72.57	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
160	20231103	101031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12650	230	2	1.85	318657150	25251	41.27	12720	12780	12420	16140	8700	12420	12619.59	2.03	0	198	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	905	11.04	1.76	12	0.35	1146.00	7184.00	21600	20230612	-41.44	7290	20230103	73.53	21600	-41.44	20230612	7290	73.53	20230103	21600	-41.44	20230612	7290	73.53	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
161	20231103	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	40	2	0.32	80538390	6396	10.45	12720	12780	12420	16140	8700	12420	12591.99	2.03	0	-3526	13080	12750	12150	11820	11220	12915	11985	36	3720	500	7940	10	1	7155134	892	10.87	1.73	12	0.09	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	3.49	N	417840	500	35 억		145195	N	N	0	N	00	N
162	20231102	161035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	920	2	8.00	742063110	60666	281.00	11990	12480	11550	14950	8050	11500	12231.32	1.72	0	22446	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	889	10.84	1.73	12	0.85	1146.00	7184.00	21600	20230612	-42.50	7290	20230103	70.37	21600	-42.50	20230612	7290	70.37	20230103	21600	-42.50	20230612	7290	70.37	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
163	20231102	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	950	2	8.26	692840130	56696	262.62	11990	12480	11550	14950	8050	11500	12220.26	1.72	0	21141	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	891	10.86	1.73	12	0.79	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
164	20231102	141033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	900	2	7.83	581167660	47682	220.86	11990	12480	11550	14950	8050	11500	12188.41	1.72	0	16660	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	887	10.82	1.73	12	0.67	1146.00	7184.00	21600	20230612	-42.59	7290	20230103	70.10	21600	-42.59	20230612	7290	70.10	20230103	21600	-42.59	20230612	7290	70.10	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
165	20231102	131035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	850	2	7.39	528019270	43390	200.98	11990	12380	11550	14950	8050	11500	12169.15	1.72	0	15648	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	884	10.78	1.72	12	0.61	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
166	20231102	121032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	740	2	6.43	339753100	28083	130.08	11990	12350	11550	14950	8050	11500	12098.18	1.72	0	9795	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	876	10.68	1.70	12	0.39	1146.00	7184.00	21600	20230612	-43.33	7290	20230103	67.90	21600	-43.33	20230612	7290	67.90	20230103	21600	-43.33	20230612	7290	67.90	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
167	20231102	111031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	800	2	6.96	312858530	25883	119.89	11990	12350	11550	14950	8050	11500	12087.41	1.72	0	9066	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	880	10.73	1.71	12	0.36	1146.00	7184.00	21600	20230612	-43.06	7290	20230103	68.72	21600	-43.06	20230612	7290	68.72	20230103	21600	-43.06	20230612	7290	68.72	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
168	20231102	101032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	660	2	5.74	211005870	17553	81.31	11990	12160	11550	14950	8050	11500	12021.07	1.72	0	6313	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	870	10.61	1.69	12	0.25	1146.00	7184.00	21600	20230612	-43.70	7290	20230103	66.80	21600	-43.70	20230612	7290	66.80	20230103	21600	-43.70	20230612	7290	66.80	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
169	20231102	091038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	500	2	4.35	44770930	3756	17.40	11990	12050	11550	14950	8050	11500	11919.84	1.72	0	1300	11793	11646	11453	11306	11113	11720	11380	36	3450	500	7360	10	1	7155134	859	10.47	1.67	12	0.05	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.51	N	417840	500	35 억		122738	N	N	0	N	00	N
170	20231101	161028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11500	390	2	3.51	245116940	21426	49.05	11450	11600	11260	14440	7780	11110	11440.16	1.57	0	9743	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	823	10.03	1.60	12	0.30	1146.00	7184.00	21600	20230612	-46.76	7290	20230103	57.75	21600	-46.76	20230612	7290	57.75	20230103	21600	-46.76	20230612	7290	57.75	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
171	20231101	151028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11510	400	2	3.60	227649790	19904	45.57	11450	11600	11260	14440	7780	11110	11437.39	1.57	0	9340	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	824	10.04	1.60	12	0.28	1146.00	7184.00	21600	20230612	-46.71	7290	20230103	57.89	21600	-46.71	20230612	7290	57.89	20230103	21600	-46.71	20230612	7290	57.89	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
172	20231101	141019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11490	380	2	3.42	166375080	14575	33.37	11450	11550	11260	14440	7780	11110	11415.10	1.57	0	7013	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	822	10.03	1.60	12	0.20	1146.00	7184.00	21600	20230612	-46.81	7290	20230103	57.61	21600	-46.81	20230612	7290	57.61	20230103	21600	-46.81	20230612	7290	57.61	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
173	20231101	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11380	270	2	2.43	109545600	9614	22.01	11450	11550	11260	14440	7780	11110	11394.38	1.57	0	2805	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	814	9.93	1.58	12	0.13	1146.00	7184.00	21600	20230612	-47.31	7290	20230103	56.10	21600	-47.31	20230612	7290	56.10	20230103	21600	-47.31	20230612	7290	56.10	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
174	20231101	121053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11460	350	2	3.15	85165970	7482	17.13	11450	11550	11260	14440	7780	11110	11382.78	1.57	0	1475	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	820	10.00	1.60	12	0.10	1146.00	7184.00	21600	20230612	-46.94	7290	20230103	57.20	21600	-46.94	20230612	7290	57.20	20230103	21600	-46.94	20230612	7290	57.20	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
175	20231101	111101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11290	180	2	1.62	59519350	5223	11.96	11450	11550	11260	14440	7780	11110	11395.63	1.57	0	212	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	808	9.85	1.57	12	0.07	1146.00	7184.00	21600	20230612	-47.73	7290	20230103	54.87	21600	-47.73	20230612	7290	54.87	20230103	21600	-47.73	20230612	7290	54.87	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
176	20231101	101043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	320	2	2.88	41399530	3626	8.30	11450	11550	11260	14440	7780	11110	11417.41	1.57	0	257	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	818	9.97	1.59	12	0.05	1146.00	7184.00	21600	20230612	-47.08	7290	20230103	56.79	21600	-47.08	20230612	7290	56.79	20230103	21600	-47.08	20230612	7290	56.79	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N
177	20231101	091047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11400	290	2	2.61	4901390	430	0.98	11450	11450	11260	14440	7780	11110	11398.58	1.57	0	-153	12316	11712	11256	10652	10196	11485	10425	36	3330	500	7110	10	1	7155134	816	9.95	1.59	12	0.01	1146.00	7184.00	21600	20230612	-47.22	7290	20230103	56.38	21600	-47.22	20230612	7290	56.38	20230103	21600	-47.22	20230612	7290	56.38	20230103	3.70	N	417840	500	35 억		112583	N	N	0	N	00	N