KissMeData/272110/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	161130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17700	-450	5	-2.48	804971940	45185	101.65	18140	18200	17650	23550	12710	18150	17815.47	2.94	0	-4032	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1406	14.10	2.61	12	0.57	1255.00	6769.00	27150	20230705	-34.81	12000	20221226	47.50	27150	-34.81	20230705	12200	45.08	20230103	27150	-34.81	20230705	12000	47.50	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
3	20231130	151129	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17770	-380	5	-2.09	738501130	41430	93.21	18140	18200	17650	23550	12710	18150	17825.27	2.94	0	-3877	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1412	14.16	2.63	12	0.52	1255.00	6769.00	27150	20230705	-34.55	12000	20221226	48.08	27150	-34.55	20230705	12200	45.66	20230103	27150	-34.55	20230705	12000	48.08	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
4	20231130	141127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17680	-470	5	-2.59	559811950	31330	70.48	18140	18200	17670	23550	12710	18150	17868.24	2.94	0	-4070	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1405	14.09	2.61	12	0.39	1255.00	6769.00	27150	20230705	-34.88	12000	20221226	47.33	27150	-34.88	20230705	12200	44.92	20230103	27150	-34.88	20230705	12000	47.33	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
5	20231130	131124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17770	-380	5	-2.09	400217570	22333	50.24	18140	18200	17720	23550	12710	18150	17920.46	2.94	0	-4089	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1412	14.16	2.63	12	0.28	1255.00	6769.00	27150	20230705	-34.55	12000	20221226	48.08	27150	-34.55	20230705	12200	45.66	20230103	27150	-34.55	20230705	12000	48.08	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
6	20231130	121138	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17860	-290	5	-1.60	271322430	15090	33.95	18140	18200	17860	23550	12710	18150	17980.28	2.94	0	-1519	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1419	14.23	2.64	12	0.19	1255.00	6769.00	27150	20230705	-34.22	12000	20221226	48.83	27150	-34.22	20230705	12200	46.39	20230103	27150	-34.22	20230705	12000	48.83	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
7	20231130	111133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17950	-200	5	-1.10	169593920	9403	21.15	18140	18200	17940	23550	12710	18150	18036.15	2.94	0	277	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1426	14.30	2.65	12	0.12	1255.00	6769.00	27150	20230705	-33.89	12000	20221226	49.58	27150	-33.89	20230705	12200	47.13	20230103	27150	-33.89	20230705	12000	49.58	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
8	20231130	101126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18030	-120	5	-0.66	105665530	5852	13.17	18140	18200	17990	23550	12710	18150	18056.31	2.94	0	240	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1433	14.37	2.66	12	0.07	1255.00	6769.00	27150	20230705	-33.59	12000	20221226	50.25	27150	-33.59	20230705	12200	47.79	20230103	27150	-33.59	20230705	12000	50.25	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
9	20231130	091126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18200	50	2	0.28	20827360	1149	2.58	18140	18200	18020	23550	12710	18150	18126.51	2.94	0	564	18810	18480	18250	17920	17690	18365	17805	40	5400	500	13060	10	1	7945395	1446	14.50	2.69	12	0.01	1255.00	6769.00	27150	20230705	-32.97	12000	20221226	51.67	27150	-32.97	20230705	12200	49.18	20230103	27150	-32.97	20230705	12000	51.67	20221226	3.01	N	272110	500	39 억		233257	N	N	0	N	00	N
10	20231129	161120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18150	-350	5	-1.89	806128060	44448	177.09	18500	18580	18020	24050	12950	18500	18136.43	2.95	0	-947	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1442	14.46	2.68	12	0.56	1255.00	6769.00	27150	20230705	-33.15	12000	20221226	51.25	27150	-33.15	20230705	12200	48.77	20230103	27150	-33.15	20230705	12000	51.25	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
11	20231129	151132	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18130	-370	5	-2.00	787370760	43414	172.97	18500	18580	18020	24050	12950	18500	18136.33	2.95	0	-869	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1441	14.45	2.68	12	0.55	1255.00	6769.00	27150	20230705	-33.22	12000	20221226	51.08	27150	-33.22	20230705	12200	48.61	20230103	27150	-33.22	20230705	12000	51.08	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
12	20231129	141124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18180	-320	5	-1.73	606181170	33405	133.09	18500	18580	18020	24050	12950	18500	18146.42	2.95	0	2667	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1444	14.49	2.69	12	0.42	1255.00	6769.00	27150	20230705	-33.04	12000	20221226	51.50	27150	-33.04	20230705	12200	49.02	20230103	27150	-33.04	20230705	12000	51.50	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
13	20231129	131126	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18230	-270	5	-1.46	493519910	27202	108.38	18500	18580	18020	24050	12950	18500	18142.78	2.95	0	1984	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1448	14.53	2.69	12	0.34	1255.00	6769.00	27150	20230705	-32.85	12000	20221226	51.92	27150	-32.85	20230705	12200	49.43	20230103	27150	-32.85	20230705	12000	51.92	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
14	20231129	121127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18210	-290	5	-1.57	434597590	23960	95.46	18500	18580	18020	24050	12950	18500	18138.46	2.95	0	2060	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1447	14.51	2.69	12	0.30	1255.00	6769.00	27150	20230705	-32.93	12000	20221226	51.75	27150	-32.93	20230705	12200	49.26	20230103	27150	-32.93	20230705	12000	51.75	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
15	20231129	111127	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18190	-310	5	-1.68	369398780	20372	81.17	18500	18580	18020	24050	12950	18500	18132.67	2.95	0	2524	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1445	14.49	2.69	12	0.26	1255.00	6769.00	27150	20230705	-33.00	12000	20221226	51.58	27150	-33.00	20230705	12200	49.10	20230103	27150	-33.00	20230705	12000	51.58	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
16	20231129	101124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18110	-390	5	-2.11	323751220	17853	71.13	18500	18580	18020	24050	12950	18500	18134.28	2.95	0	2768	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1439	14.43	2.68	12	0.22	1255.00	6769.00	27150	20230705	-33.30	12000	20221226	50.92	27150	-33.30	20230705	12200	48.44	20230103	27150	-33.30	20230705	12000	50.92	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
17	20231129	091119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18540	40	2	0.22	24852320	1348	5.37	18500	18580	18350	24050	12950	18500	18436.44	2.95	0	-204	18813	18656	18393	18236	17973	18735	18315	40	5550	500	13320	10	1	7945395	1473	14.77	2.74	12	0.02	1255.00	6769.00	27150	20230705	-31.71	12000	20221226	54.50	27150	-31.71	20230705	12200	51.97	20230103	27150	-31.71	20230705	12000	54.50	20221226	3.01	N	272110	500	39 억		234657	N	N	0	N	00	N
18	20231128	161120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18500	240	2	1.31	461726780	25069	110.01	18130	18550	18130	23700	12790	18260	18418.23	2.98	0	-2486	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1470	14.74	2.73	12	0.32	1255.00	6769.00	27150	20230705	-31.86	12000	20221226	54.17	27150	-31.86	20230705	12200	51.64	20230103	27150	-31.86	20230705	12000	54.17	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
19	20231128	151004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	140	2	0.77	445866390	24210	106.24	18130	18550	18130	23700	12790	18260	18416.62	2.98	0	-2237	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1462	14.66	2.72	12	0.30	1255.00	6769.00	27150	20230705	-32.23	12000	20221226	53.33	27150	-32.23	20230705	12200	50.82	20230103	27150	-32.23	20230705	12000	53.33	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
20	20231128	141120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18410	150	2	0.82	398511600	21642	94.98	18130	18550	18130	23700	12790	18260	18413.81	2.98	0	-1293	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1463	14.67	2.72	12	0.27	1255.00	6769.00	27150	20230705	-32.19	12000	20221226	53.42	27150	-32.19	20230705	12200	50.90	20230103	27150	-32.19	20230705	12000	53.42	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
21	20231128	131112	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18470	210	2	1.15	345731670	18777	82.40	18130	18550	18130	23700	12790	18260	18412.51	2.98	0	-1041	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1468	14.72	2.73	12	0.24	1255.00	6769.00	27150	20230705	-31.97	12000	20221226	53.92	27150	-31.97	20230705	12200	51.39	20230103	27150	-31.97	20230705	12000	53.92	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
22	20231128	121119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18510	250	2	1.37	299118950	16256	71.34	18130	18550	18130	23700	12790	18260	18400.53	2.98	0	-306	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1471	14.75	2.73	12	0.20	1255.00	6769.00	27150	20230705	-31.82	12000	20221226	54.25	27150	-31.82	20230705	12200	51.72	20230103	27150	-31.82	20230705	12000	54.25	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
23	20231128	111119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18490	230	2	1.26	208150420	11342	49.77	18130	18520	18130	23700	12790	18260	18352.18	2.98	0	0	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1469	14.73	2.73	12	0.14	1255.00	6769.00	27150	20230705	-31.90	12000	20221226	54.08	27150	-31.90	20230705	12200	51.56	20230103	27150	-31.90	20230705	12000	54.08	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
24	20231128	101114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18250	-10	5	-0.05	132395990	7233	31.74	18130	18480	18130	23700	12790	18260	18304.44	2.98	0	-1519	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1450	14.54	2.70	12	0.09	1255.00	6769.00	27150	20230705	-32.78	12000	20221226	52.08	27150	-32.78	20230705	12200	49.59	20230103	27150	-32.78	20230705	12000	52.08	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
25	20231128	091116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	140	2	0.77	37814600	2068	9.08	18130	18480	18130	23700	12790	18260	18285.59	2.98	0	1061	18733	18496	18193	17956	17653	18345	17805	40	5440	500	13140	10	1	7945395	1462	14.66	2.72	12	0.03	1255.00	6769.00	27150	20230705	-32.23	12000	20221226	53.33	27150	-32.23	20230705	12200	50.82	20230103	27150	-32.23	20230705	12000	53.33	20221226	3.02	N	272110	500	39 억		236638	N	N	0	N	00	N
26	20231127	161107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18260	-10	5	-0.05	411204070	22597	126.47	18380	18430	17890	23750	12790	18270	18197.29	2.94	0	1196	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1451	14.55	2.70	12	0.28	1255.00	6769.00	27150	20230705	-32.74	12000	20221226	52.17	27150	-32.74	20230705	12200	49.67	20230103	27150	-32.74	20230705	12000	52.17	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
27	20231127	151119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18280	10	2	0.05	372374860	20471	114.57	18380	18430	17890	23750	12790	18270	18190.36	2.94	0	1587	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1452	14.57	2.70	12	0.26	1255.00	6769.00	27150	20230705	-32.67	12000	20221226	52.33	27150	-32.67	20230705	12200	49.84	20230103	27150	-32.67	20230705	12000	52.33	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
28	20231127	141116	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18270	0	3	0.00	313518000	17253	96.56	18380	18430	17890	23750	12790	18270	18171.80	2.94	0	2265	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1452	14.56	2.70	12	0.22	1255.00	6769.00	27150	20230705	-32.71	12000	20221226	52.25	27150	-32.71	20230705	12200	49.75	20230103	27150	-32.71	20230705	12000	52.25	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
29	20231127	131119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18330	60	2	0.33	272929930	15035	84.14	18380	18430	17890	23750	12790	18270	18152.97	2.94	0	2033	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1456	14.61	2.71	12	0.19	1255.00	6769.00	27150	20230705	-32.49	12000	20221226	52.75	27150	-32.49	20230705	12200	50.25	20230103	27150	-32.49	20230705	12000	52.75	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
30	20231127	121124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	70	2	0.38	221991330	12251	68.56	18380	18430	17890	23750	12790	18270	18120.26	2.94	0	2313	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1457	14.61	2.71	12	0.15	1255.00	6769.00	27150	20230705	-32.45	12000	20221226	52.83	27150	-32.45	20230705	12200	50.33	20230103	27150	-32.45	20230705	12000	52.83	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
31	20231127	111105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18320	50	2	0.27	193225260	10681	59.78	18380	18430	17890	23750	12790	18270	18090.56	2.94	0	1721	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1456	14.60	2.71	12	0.13	1255.00	6769.00	27150	20230705	-32.52	12000	20221226	52.67	27150	-32.52	20230705	12200	50.16	20230103	27150	-32.52	20230705	12000	52.67	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
32	20231127	101103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18310	40	2	0.22	156365380	8672	48.53	18380	18380	17890	23750	12790	18270	18031.06	2.94	0	821	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1455	14.59	2.70	12	0.11	1255.00	6769.00	27150	20230705	-32.56	12000	20221226	52.58	27150	-32.56	20230705	12200	50.08	20230103	27150	-32.56	20230705	12000	52.58	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
33	20231127	091107	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17930	-340	5	-1.86	64825720	3585	20.06	18380	18380	17930	23750	12790	18270	18082.49	2.94	0	-2538	18663	18466	18243	18046	17823	18565	18145	40	5480	500	13150	10	1	7945395	1425	14.29	2.65	12	0.05	1255.00	6769.00	27150	20230705	-33.96	12000	20221226	49.42	27150	-33.96	20230705	12200	46.97	20230103	27150	-33.96	20230705	12000	49.42	20221226	3.09	N	272110	500	39 억		233689	N	N	0	N	00	N
34	20231124	161100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18270	190	2	1.05	324455370	17770	49.08	18040	18440	18020	23500	12660	18080	18258.56	2.89	0	4373	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1452	14.56	2.70	12	0.22	1255.00	6769.00	27150	20230705	-32.71	12000	20221226	52.25	27150	-32.71	20230705	12200	49.75	20230103	27150	-32.71	20230705	12000	52.25	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
35	20231124	151108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18250	170	2	0.94	314163560	17207	47.52	18040	18440	18020	23500	12660	18080	18257.89	2.89	0	4348	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1450	14.54	2.70	12	0.22	1255.00	6769.00	27150	20230705	-32.78	12000	20221226	52.08	27150	-32.78	20230705	12200	49.59	20230103	27150	-32.78	20230705	12000	52.08	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
36	20231124	141106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18300	220	2	1.22	248607680	13615	37.60	18040	18440	18020	23500	12660	18080	18259.84	2.89	0	3215	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1454	14.58	2.70	12	0.17	1255.00	6769.00	27150	20230705	-32.60	12000	20221226	52.50	27150	-32.60	20230705	12200	50.00	20230103	27150	-32.60	20230705	12000	52.50	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
37	20231124	131101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18370	290	2	1.60	187444080	10273	28.37	18040	18440	18020	23500	12660	18080	18246.28	2.89	0	3752	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1460	14.64	2.71	12	0.13	1255.00	6769.00	27150	20230705	-32.34	12000	20221226	53.08	27150	-32.34	20230705	12200	50.57	20230103	27150	-32.34	20230705	12000	53.08	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
38	20231124	121110	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	320	2	1.77	147855400	8118	22.42	18040	18400	18020	23500	12660	18080	18213.28	2.89	0	3401	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1462	14.66	2.72	12	0.10	1255.00	6769.00	27150	20230705	-32.23	12000	20221226	53.33	27150	-32.23	20230705	12200	50.82	20230103	27150	-32.23	20230705	12000	53.33	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
39	20231124	111106	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18290	210	2	1.16	131673710	7234	19.98	18040	18340	18020	23500	12660	18080	18202.06	2.89	0	3057	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1453	14.57	2.70	12	0.09	1255.00	6769.00	27150	20230705	-32.63	12000	20221226	52.42	27150	-32.63	20230705	12200	49.92	20230103	27150	-32.63	20230705	12000	52.42	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
40	20231124	101108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18180	100	2	0.55	77745440	4279	11.82	18040	18340	18020	23500	12660	18080	18169.07	2.89	0	774	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1444	14.49	2.69	12	0.05	1255.00	6769.00	27150	20230705	-33.04	12000	20221226	51.50	27150	-33.04	20230705	12200	49.02	20230103	27150	-33.04	20230705	12000	51.50	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
41	20231124	091101	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	260	2	1.44	13163920	727	2.01	18040	18340	18020	23500	12660	18080	18107.18	2.89	0	102	19113	18596	18323	17806	17533	18460	17670	40	5420	500	13010	10	1	7945395	1457	14.61	2.71	12	0.01	1255.00	6769.00	27150	20230705	-32.45	12000	20221226	52.83	27150	-32.45	20230705	12200	50.33	20230103	27150	-32.45	20230705	12000	52.83	20221226	3.03	N	272110	500	39 억		229319	N	N	0	N	00	N
42	20231123	161047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18080	-500	5	-2.69	660327170	36052	106.74	18840	18840	18050	24150	13010	18580	18316.00	3.05	0	-12982	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1437	14.41	2.67	12	0.45	1255.00	6769.00	27150	20230705	-33.41	12000	20221226	50.67	27150	-33.41	20230705	12200	48.20	20230103	27150	-33.41	20230705	12000	50.67	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
43	20231123	151124	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18070	-510	5	-2.74	598100890	32611	96.55	18840	18840	18070	24150	13010	18580	18340.46	3.05	0	-12334	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1436	14.40	2.67	12	0.41	1255.00	6769.00	27150	20230705	-33.44	12000	20221226	50.58	27150	-33.44	20230705	12200	48.11	20230103	27150	-33.44	20230705	12000	50.58	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
44	20231123	141125	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18220	-360	5	-1.94	419577510	22774	67.42	18840	18840	18210	24150	13010	18580	18423.53	3.05	0	-8885	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1448	14.52	2.69	12	0.29	1255.00	6769.00	27150	20230705	-32.89	12000	20221226	51.83	27150	-32.89	20230705	12200	49.34	20230103	27150	-32.89	20230705	12000	51.83	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
45	20231123	131122	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18290	-290	5	-1.56	358456520	19427	57.52	18840	18840	18260	24150	13010	18580	18451.46	3.05	0	-6247	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1453	14.57	2.70	12	0.24	1255.00	6769.00	27150	20230705	-32.63	12000	20221226	52.42	27150	-32.63	20230705	12200	49.92	20230103	27150	-32.63	20230705	12000	52.42	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
46	20231123	121103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18270	-310	5	-1.67	333518700	18065	53.48	18840	18840	18270	24150	13010	18580	18462.15	3.05	0	-5479	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1452	14.56	2.70	12	0.23	1255.00	6769.00	27150	20230705	-32.71	12000	20221226	52.25	27150	-32.71	20230705	12200	49.75	20230103	27150	-32.71	20230705	12000	52.25	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
47	20231123	111133	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18360	-220	5	-1.18	244090050	13195	39.07	18840	18840	18300	24150	13010	18580	18498.68	3.05	0	-4861	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1459	14.63	2.71	12	0.17	1255.00	6769.00	27150	20230705	-32.38	12000	20221226	53.00	27150	-32.38	20230705	12200	50.49	20230103	27150	-32.38	20230705	12000	53.00	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
48	20231123	101108	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18340	-240	5	-1.29	149892470	8063	23.87	18840	18840	18340	24150	13010	18580	18590.16	3.05	0	-4159	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1457	14.61	2.71	12	0.10	1255.00	6769.00	27150	20230705	-32.45	12000	20221226	52.83	27150	-32.45	20230705	12200	50.33	20230103	27150	-32.45	20230705	12000	52.83	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
49	20231123	091105	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18560	-20	5	-0.11	48920810	2613	7.74	18840	18840	18550	24150	13010	18580	18722.09	3.05	0	207	19213	18896	18573	18256	17933	19055	18415	40	5570	500	13370	10	1	7945395	1475	14.79	2.74	12	0.03	1255.00	6769.00	27150	20230705	-31.64	12000	20221226	54.67	27150	-31.64	20230705	12200	52.13	20230103	27150	-31.64	20230705	12000	54.67	20221226	3.03	N	272110	500	39 억		242094	N	N	29	N	00	N
50	20231122	161024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18580	-20	5	-0.11	627725400	33738	125.58	18400	18890	18250	24150	13020	18600	18605.96	3.02	0	-892	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1476	14.80	2.74	12	0.42	1255.00	6769.00	27150	20230705	-31.57	12000	20221226	54.83	27150	-31.57	20230705	12200	52.30	20230103	27150	-31.57	20230705	12000	54.83	20221226	3.02	N	272110	500	39 억		239597	N	N	29	N	00	N
51	20231122	151044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18590	-10	5	-0.05	600072430	32250	120.04	18400	18890	18250	24150	13020	18600	18606.90	3.02	0	-651	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1477	14.81	2.75	12	0.41	1255.00	6769.00	27150	20230705	-31.53	12000	20221226	54.92	27150	-31.53	20230705	12200	52.38	20230103	27150	-31.53	20230705	12000	54.92	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
52	20231122	141036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18770	170	2	0.91	461204320	24804	92.33	18400	18890	18250	24150	13020	18600	18593.95	3.02	0	1110	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1491	14.96	2.77	12	0.31	1255.00	6769.00	27150	20230705	-30.87	12000	20221226	56.42	27150	-30.87	20230705	12200	53.85	20230103	27150	-30.87	20230705	12000	56.42	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
53	20231122	131114	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	200	2	1.08	370484500	19977	74.36	18400	18890	18250	24150	13020	18600	18545.55	3.02	0	-83	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1494	14.98	2.78	12	0.25	1255.00	6769.00	27150	20230705	-30.76	12000	20221226	56.67	27150	-30.76	20230705	12200	54.10	20230103	27150	-30.76	20230705	12000	56.67	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
54	20231122	121119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18710	110	2	0.59	244192920	13256	49.34	18400	18710	18250	24150	13020	18600	18421.31	3.02	0	2745	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1487	14.91	2.76	12	0.17	1255.00	6769.00	27150	20230705	-31.09	12000	20221226	55.92	27150	-31.09	20230705	12200	53.36	20230103	27150	-31.09	20230705	12000	55.92	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
55	20231122	111205	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	-150	5	-0.81	199875770	10862	40.43	18400	18590	18250	24150	13020	18600	18401.38	3.02	0	1810	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1466	14.70	2.73	12	0.14	1255.00	6769.00	27150	20230705	-32.04	12000	20221226	53.75	27150	-32.04	20230705	12200	51.23	20230103	27150	-32.04	20230705	12000	53.75	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
56	20231122	101130	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18410	-190	5	-1.02	176682000	9603	35.75	18400	18590	18250	24150	13020	18600	18398.63	3.02	0	1741	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1463	14.67	2.72	12	0.12	1255.00	6769.00	27150	20230705	-32.19	12000	20221226	53.42	27150	-32.19	20230705	12200	50.90	20230103	27150	-32.19	20230705	12000	53.42	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
57	20231122	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18500	-100	5	-0.54	39992890	2174	8.09	18400	18510	18280	24150	13020	18600	18395.99	3.02	0	-401	19286	18942	18656	18312	18026	19115	18485	40	5550	500	13390	10	1	7945395	1470	14.74	2.73	12	0.03	1255.00	6769.00	27150	20230705	-31.86	12000	20221226	54.17	27150	-31.86	20230705	12200	51.64	20230103	27150	-31.86	20230705	12000	54.17	20221226	3.02	N	272110	500	39 억		239597	N	N	0	N	00	N
58	20231121	161038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18600	80	2	0.43	500568100	26865	104.40	18560	19000	18370	24050	12970	18520	18632.97	3.06	0	-4341	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1478	14.82	2.75	12	0.34	1255.00	6769.00	27150	20230705	-31.49	12000	20221226	55.00	27150	-31.49	20230705	12200	52.46	20230103	27150	-31.49	20230705	12000	55.00	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
59	20231121	151042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18450	-70	5	-0.38	448105520	24040	93.42	18560	19000	18370	24050	12970	18520	18640.00	3.06	0	-3294	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1466	14.70	2.73	12	0.30	1255.00	6769.00	27150	20230705	-32.04	12000	20221226	53.75	27150	-32.04	20230705	12200	51.23	20230103	27150	-32.04	20230705	12000	53.75	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
60	20231121	141026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18460	-60	5	-0.32	366602910	19614	76.22	18560	19000	18370	24050	12970	18520	18690.88	3.06	0	-3737	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1467	14.71	2.73	12	0.25	1255.00	6769.00	27150	20230705	-32.01	12000	20221226	53.83	27150	-32.01	20230705	12200	51.31	20230103	27150	-32.01	20230705	12000	53.83	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
61	20231121	131016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18680	160	2	0.86	218027940	11590	45.04	18560	19000	18560	24050	12970	18520	18811.73	3.06	0	-1447	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1484	14.88	2.76	12	0.15	1255.00	6769.00	27150	20230705	-31.20	12000	20221226	55.67	27150	-31.20	20230705	12200	53.11	20230103	27150	-31.20	20230705	12000	55.67	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
62	20231121	121019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18720	200	2	1.08	187478260	9957	38.69	18560	19000	18560	24050	12970	18520	18828.79	3.06	0	-1277	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1487	14.92	2.77	12	0.13	1255.00	6769.00	27150	20230705	-31.05	12000	20221226	56.00	27150	-31.05	20230705	12200	53.44	20230103	27150	-31.05	20230705	12000	56.00	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
63	20231121	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18840	320	2	1.73	168742080	8959	34.82	18560	19000	18560	24050	12970	18520	18834.92	3.06	0	-1014	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1497	15.01	2.78	12	0.11	1255.00	6769.00	27150	20230705	-30.61	12000	20221226	57.00	27150	-30.61	20230705	12200	54.43	20230103	27150	-30.61	20230705	12000	57.00	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
64	20231121	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18880	360	2	1.94	130493370	6925	26.91	18560	19000	18560	24050	12970	18520	18843.81	3.06	0	-637	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1500	15.04	2.79	12	0.09	1255.00	6769.00	27150	20230705	-30.46	12000	20221226	57.33	27150	-30.46	20230705	12200	54.75	20230103	27150	-30.46	20230705	12000	57.33	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
65	20231121	091004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18740	220	2	1.19	25681390	1370	5.32	18560	18910	18560	24050	12970	18520	18745.54	3.06	0	-611	19406	18962	18736	18292	18066	18850	18180	40	5530	500	13330	10	1	7945395	1489	14.93	2.77	12	0.02	1255.00	6769.00	27150	20230705	-30.98	12000	20221226	56.17	27150	-30.98	20230705	12200	53.61	20230103	27150	-30.98	20230705	12000	56.17	20221226	3.00	N	272110	500	39 억		243260	N	N	99	N	00	N
66	20231120	161009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18520	-210	5	-1.12	480862860	25702	49.56	18800	19180	18510	24300	13120	18730	18709.46	3.12	0	-4373	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1471	14.76	2.74	12	0.32	1255.00	6769.00	27150	20230705	-31.79	12000	20221226	54.33	27150	-31.79	20230705	12200	51.80	20230103	27150	-31.79	20230705	12000	54.33	20221226	2.93	N	272110	500	39 억		247983	N	N	99	N	00	N
67	20231120	151019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18530	-200	5	-1.07	448845610	23973	46.23	18800	19180	18510	24300	13120	18730	18722.96	3.12	0	-3966	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1472	14.76	2.74	12	0.30	1255.00	6769.00	27150	20230705	-31.75	12000	20221226	54.42	27150	-31.75	20230705	12200	51.89	20230103	27150	-31.75	20230705	12000	54.42	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
68	20231120	141019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18710	-20	5	-0.11	315006870	16766	32.33	18800	19180	18580	24300	13120	18730	18788.43	3.12	0	-3245	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1487	14.91	2.76	12	0.21	1255.00	6769.00	27150	20230705	-31.09	12000	20221226	55.92	27150	-31.09	20230705	12200	53.36	20230103	27150	-31.09	20230705	12000	55.92	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
69	20231120	131012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18820	90	2	0.48	263791530	14038	27.07	18800	19180	18580	24300	13120	18730	18791.25	3.12	0	-1669	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1495	15.00	2.78	12	0.18	1255.00	6769.00	27150	20230705	-30.68	12000	20221226	56.83	27150	-30.68	20230705	12200	54.26	20230103	27150	-30.68	20230705	12000	56.83	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
70	20231120	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18820	90	2	0.48	242005420	12880	24.84	18800	19180	18580	24300	13120	18730	18789.24	3.12	0	-1011	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1495	15.00	2.78	12	0.16	1255.00	6769.00	27150	20230705	-30.68	12000	20221226	56.83	27150	-30.68	20230705	12200	54.26	20230103	27150	-30.68	20230705	12000	56.83	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
71	20231120	111010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18860	130	2	0.69	230336670	12259	23.64	18800	19180	18580	24300	13120	18730	18789.19	3.12	0	-1049	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1499	15.03	2.79	12	0.15	1255.00	6769.00	27150	20230705	-30.53	12000	20221226	57.17	27150	-30.53	20230705	12200	54.59	20230103	27150	-30.53	20230705	12000	57.17	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
72	20231120	101007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18760	30	2	0.16	192027180	10222	19.71	18800	19180	18580	24300	13120	18730	18785.68	3.12	0	-1083	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1491	14.95	2.77	12	0.13	1255.00	6769.00	27150	20230705	-30.90	12000	20221226	56.33	27150	-30.90	20230705	12200	53.77	20230103	27150	-30.90	20230705	12000	56.33	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
73	20231120	091018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19100	370	2	1.98	25090850	1324	2.55	18800	19100	18800	24300	13120	18730	18950.79	3.12	0	220	19963	19346	19013	18396	18063	19180	18230	40	5570	500	13480	10	1	7945395	1518	15.22	2.82	12	0.02	1255.00	6769.00	27150	20230705	-29.65	12000	20221226	59.17	27150	-29.65	20230705	12200	56.56	20230103	27150	-29.65	20230705	12000	59.17	20221226	2.93	N	272110	500	39 억		247983	N	N	43	N	00	N
74	20231117	161038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18730	-70	5	-0.37	990401790	51720	82.06	18800	19630	18680	24400	13160	18800	19150.34	3.28	0	-12738	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1488	14.92	2.77	12	0.65	1255.00	6769.00	27150	20230705	-31.01	12000	20221226	56.08	27150	-31.01	20230705	12200	53.52	20230103	27150	-31.01	20230705	12000	56.08	20221226	3.00	N	272110	500	39 억		260801	N	N	43	N	00	N
75	20231117	151046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18690	-110	5	-0.59	976460960	50975	80.87	18800	19630	18690	24400	13160	18800	19155.68	3.28	0	-12676	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1485	14.89	2.76	12	0.64	1255.00	6769.00	27150	20230705	-31.16	12000	20221226	55.75	27150	-31.16	20230705	12200	53.20	20230103	27150	-31.16	20230705	12000	55.75	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
76	20231117	141038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18950	150	2	0.80	867102440	45160	71.65	18800	19630	18700	24400	13160	18800	19200.67	3.28	0	-10248	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1506	15.10	2.80	12	0.57	1255.00	6769.00	27150	20230705	-30.20	12000	20221226	57.92	27150	-30.20	20230705	12200	55.33	20230103	27150	-30.20	20230705	12000	57.92	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
77	20231117	131037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18960	160	2	0.85	810419340	42169	66.90	18800	19630	18700	24400	13160	18800	19218.37	3.28	0	-9586	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1506	15.11	2.80	12	0.53	1255.00	6769.00	27150	20230705	-30.17	12000	20221226	58.00	27150	-30.17	20230705	12200	55.41	20230103	27150	-30.17	20230705	12000	58.00	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
78	20231117	121040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19120	320	2	1.70	731640110	38032	60.34	18800	19630	18700	24400	13160	18800	19237.49	3.28	0	-7395	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1519	15.24	2.82	12	0.48	1255.00	6769.00	27150	20230705	-29.58	12000	20221226	59.33	27150	-29.58	20230705	12200	56.72	20230103	27150	-29.58	20230705	12000	59.33	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
79	20231117	111044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19180	380	2	2.02	692717050	36002	57.12	18800	19630	18700	24400	13160	18800	19241.07	3.28	0	-6521	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1524	15.28	2.83	12	0.45	1255.00	6769.00	27150	20230705	-29.36	12000	20221226	59.83	27150	-29.36	20230705	12200	57.21	20230103	27150	-29.36	20230705	12000	59.83	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
80	20231117	101042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19290	490	2	2.61	268812170	14159	22.46	18800	19330	18700	24400	13160	18800	18985.25	3.28	0	-215	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1533	15.37	2.85	12	0.18	1255.00	6769.00	27150	20230705	-28.95	12000	20221226	60.75	27150	-28.95	20230705	12200	58.11	20230103	27150	-28.95	20230705	12000	60.75	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
81	20231117	091042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18880	80	2	0.43	70387040	3749	5.95	18800	18880	18700	24400	13160	18800	18774.88	3.28	0	-1113	19386	19092	18826	18532	18266	18960	18400	40	5600	500	13530	10	1	7945395	1500	15.04	2.79	12	0.05	1255.00	6769.00	27150	20230705	-30.46	12000	20221226	57.33	27150	-30.46	20230705	12200	54.75	20230103	27150	-30.46	20230705	12000	57.33	20221226	3.00	N	272110	500	39 억		260801	N	N	3	N	00	N
82	20231116	161039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18740	60	2	0.32	1180183240	62449	76.90	18860	19120	18560	24250	13080	18680	18898.35	3.42	0	-11259	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1489	14.93	2.77	12	0.79	1255.00	6769.00	27150	20230705	-30.98	12000	20221226	56.17	27150	-30.98	20230705	12200	53.61	20230103	27150	-30.98	20230705	12000	56.17	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
83	20231116	151033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19020	340	2	1.82	1029215090	54460	67.06	18860	19120	18560	24250	13080	18680	18898.55	3.42	0	-11833	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1511	15.16	2.81	12	0.69	1255.00	6769.00	27150	20230705	-29.94	12000	20221226	58.50	27150	-29.94	20230705	12200	55.90	20230103	27150	-29.94	20230705	12000	58.50	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
84	20231116	141010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19020	340	2	1.82	942308180	49892	61.44	18860	19120	18560	24250	13080	18680	18886.96	3.42	0	-10840	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1511	15.16	2.81	12	0.63	1255.00	6769.00	27150	20230705	-29.94	12000	20221226	58.50	27150	-29.94	20230705	12200	55.90	20230103	27150	-29.94	20230705	12000	58.50	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
85	20231116	131033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19040	360	2	1.93	808021100	42799	52.70	18860	19120	18560	24250	13080	18680	18879.44	3.42	0	-9269	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1513	15.17	2.81	12	0.54	1255.00	6769.00	27150	20230705	-29.87	12000	20221226	58.67	27150	-29.87	20230705	12200	56.07	20230103	27150	-29.87	20230705	12000	58.67	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
86	20231116	121034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18970	290	2	1.55	680164500	36058	44.40	18860	19120	18560	24250	13080	18680	18863.07	3.42	0	-6594	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1507	15.12	2.80	12	0.45	1255.00	6769.00	27150	20230705	-30.13	12000	20221226	58.08	27150	-30.13	20230705	12200	55.49	20230103	27150	-30.13	20230705	12000	58.08	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
87	20231116	111033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18760	80	2	0.43	408633370	21703	26.72	18860	18970	18560	24250	13080	18680	18828.43	3.42	0	-11464	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1491	14.95	2.77	12	0.27	1255.00	6769.00	27150	20230705	-30.90	12000	20221226	56.33	27150	-30.90	20230705	12200	53.77	20230103	27150	-30.90	20230705	12000	56.33	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
88	20231116	101033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18850	170	2	0.91	93816650	4989	6.14	18860	18920	18560	24250	13080	18680	18804.70	3.42	0	-1738	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1498	15.02	2.78	12	0.06	1255.00	6769.00	27150	20230705	-30.57	12000	20221226	57.08	27150	-30.57	20230705	12200	54.51	20230103	27150	-30.57	20230705	12000	57.08	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
89	20231116	091039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18680	0	3	0.00	0	0	0.00	0	0	0	24250	13080	18680	0.00	3.42	0	0	19560	19120	18310	17870	17060	19340	18090	40	5570	500	13440	10	1	7945395	1484	14.88	2.76	12	0.00	1255.00	6769.00	27150	20230705	-31.20	12000	20221226	55.67	27150	-31.20	20230705	12200	53.11	20230103	27150	-31.20	20230705	12000	55.67	20221226	3.03	N	272110	500	39 억		271640	N	N	1	N	00	N
90	20231115	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18680	1240	2	7.11	1476928340	81045	174.83	17960	18750	17500	22650	12210	17440	18218.82	3.53	0	-10389	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1484	14.88	2.76	12	1.02	1255.00	6769.00	27150	20230705	-31.20	12000	20221226	55.67	27150	-31.20	20230705	12200	53.11	20230103	27150	-31.20	20230705	12000	55.67	20221226	3.08	N	272110	500	39 억		280348	N	N	1	N	00	N
91	20231115	151052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18750	1310	2	7.51	1377752290	75733	163.37	17960	18750	17500	22650	12210	17440	18192.23	3.53	0	-8631	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1490	14.94	2.77	12	0.95	1255.00	6769.00	27150	20230705	-30.94	12000	20221226	56.25	27150	-30.94	20230705	12200	53.69	20230103	27150	-30.94	20230705	12000	56.25	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
92	20231115	141049	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18400	960	2	5.50	942170240	52314	112.85	17960	18500	17500	22650	12210	17440	18009.91	3.53	0	-3003	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1462	14.66	2.72	12	0.66	1255.00	6769.00	27150	20230705	-32.23	12000	20221226	53.33	27150	-32.23	20230705	12200	50.82	20230103	27150	-32.23	20230705	12000	53.33	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
93	20231115	131050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17950	510	2	2.92	534546280	29930	64.57	17960	18100	17500	22650	12210	17440	17859.88	3.53	0	-8046	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1426	14.30	2.65	12	0.38	1255.00	6769.00	27150	20230705	-33.89	12000	20221226	49.58	27150	-33.89	20230705	12200	47.13	20230103	27150	-33.89	20230705	12000	49.58	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
94	20231115	121051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17920	480	2	2.75	471915670	26433	57.02	17960	18100	17500	22650	12210	17440	17853.28	3.53	0	-7686	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1424	14.28	2.65	12	0.33	1255.00	6769.00	27150	20230705	-34.00	12000	20221226	49.33	27150	-34.00	20230705	12200	46.89	20230103	27150	-34.00	20230705	12000	49.33	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
95	20231115	111103	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17910	470	2	2.69	352178860	19762	42.63	17960	18100	17500	22650	12210	17440	17821.01	3.53	0	-7921	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1423	14.27	2.65	12	0.25	1255.00	6769.00	27150	20230705	-34.03	12000	20221226	49.25	27150	-34.03	20230705	12200	46.80	20230103	27150	-34.03	20230705	12000	49.25	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
96	20231115	101054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17840	400	2	2.29	236134630	13288	28.67	17960	18100	17500	22650	12210	17440	17770.52	3.53	0	-5521	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1417	14.22	2.64	12	0.17	1255.00	6769.00	27150	20230705	-34.29	12000	20221226	48.67	27150	-34.29	20230705	12200	46.23	20230103	27150	-34.29	20230705	12000	48.67	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
97	20231115	091044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17870	430	2	2.47	67177150	3747	8.08	17960	18100	17810	22650	12210	17440	17928.25	3.53	0	-1426	18200	17820	17360	16980	16520	18010	17170	40	5210	500	12550	10	1	7945395	1420	14.24	2.64	12	0.05	1255.00	6769.00	27150	20230705	-34.18	12000	20221226	48.92	27150	-34.18	20230705	12200	46.48	20230103	27150	-34.18	20230705	12000	48.92	20221226	3.08	N	272110	500	39 억		280348	N	N	23	N	00	N
98	20231114	161028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17440	390	2	2.29	807886010	46355	94.80	17140	17740	16900	22150	11940	17050	17428.24	3.47	0	4146	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1386	13.90	2.58	12	0.58	1255.00	6769.00	27150	20230705	-35.76	12000	20221226	45.33	27150	-35.76	20230705	12200	42.95	20230103	27150	-35.76	20230705	12000	45.33	20221226	3.11	N	272110	500	39 억		275438	N	N	23	N	00	N
99	20231114	151035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17420	370	2	2.17	779273920	44713	91.45	17140	17740	16900	22150	11940	17050	17428.35	3.47	0	3833	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1384	13.88	2.57	12	0.56	1255.00	6769.00	27150	20230705	-35.84	12000	20221226	45.17	27150	-35.84	20230705	12200	42.79	20230103	27150	-35.84	20230705	12000	45.17	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
100	20231114	141032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17410	360	2	2.11	671172760	38511	78.76	17140	17740	16900	22150	11940	17050	17428.08	3.47	0	107	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1383	13.87	2.57	12	0.48	1255.00	6769.00	27150	20230705	-35.87	12000	20221226	45.08	27150	-35.87	20230705	12200	42.70	20230103	27150	-35.87	20230705	12000	45.08	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
101	20231114	131033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17640	590	2	3.46	523151330	30111	61.58	17140	17740	16900	22150	11940	17050	17374.09	3.47	0	2726	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1402	14.06	2.61	12	0.38	1255.00	6769.00	27150	20230705	-35.03	12000	20221226	47.00	27150	-35.03	20230705	12200	44.59	20230103	27150	-35.03	20230705	12000	47.00	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
102	20231114	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17550	500	2	2.93	442118890	25506	52.16	17140	17560	16900	22150	11940	17050	17333.92	3.47	0	3169	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1394	13.98	2.59	12	0.32	1255.00	6769.00	27150	20230705	-35.36	12000	20221226	46.25	27150	-35.36	20230705	12200	43.85	20230103	27150	-35.36	20230705	12000	46.25	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
103	20231114	111047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17500	450	2	2.64	347196790	20085	41.08	17140	17560	16900	22150	11940	17050	17286.37	3.47	0	2455	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1390	13.94	2.59	12	0.25	1255.00	6769.00	27150	20230705	-35.54	12000	20221226	45.83	27150	-35.54	20230705	12200	43.44	20230103	27150	-35.54	20230705	12000	45.83	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
104	20231114	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17320	270	2	1.58	164095370	9570	19.57	17140	17340	16900	22150	11940	17050	17146.85	3.47	0	18	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1376	13.80	2.56	12	0.12	1255.00	6769.00	27150	20230705	-36.21	12000	20221226	44.33	27150	-36.21	20230705	12200	41.97	20230103	27150	-36.21	20230705	12000	44.33	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
105	20231114	091024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17110	60	2	0.35	28766860	1689	3.45	17140	17140	16900	22150	11940	17050	17031.89	3.47	0	-85	17676	17362	17026	16712	16376	17520	16870	40	5100	500	12270	10	1	7945395	1359	13.63	2.53	12	0.02	1255.00	6769.00	27150	20230705	-36.98	12000	20221226	42.58	27150	-36.98	20230705	12200	40.25	20230103	27150	-36.98	20230705	12000	42.58	20221226	3.11	N	272110	500	39 억		275438	N	N	15	N	00	N
106	20231113	161016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17050	290	2	1.73	830855870	48873	30.81	16800	17340	16690	21750	11740	16760	17003.13	3.55	0	-5941	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1355	13.59	2.52	12	0.62	1255.00	6769.00	27150	20230705	-37.20	12000	20221226	42.08	27150	-37.20	20230705	12200	39.75	20230103	27150	-37.20	20230705	12000	42.08	20221226	3.10	N	272110	500	39 억		282294	N	N	15	N	00	N
107	20231113	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17010	250	2	1.49	789168900	46420	29.27	16800	17340	16690	21750	11740	16760	17003.61	3.55	0	-5517	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1352	13.55	2.51	12	0.58	1255.00	6769.00	27150	20230705	-37.35	12000	20221226	41.75	27150	-37.35	20230705	12200	39.43	20230103	27150	-37.35	20230705	12000	41.75	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
108	20231113	141011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17000	240	2	1.43	709167590	41730	26.31	16800	17340	16690	21750	11740	16760	16997.43	3.55	0	-3919	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1351	13.55	2.51	12	0.53	1255.00	6769.00	27150	20230705	-37.38	12000	20221226	41.67	27150	-37.38	20230705	12200	39.34	20230103	27150	-37.38	20230705	12000	41.67	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
109	20231113	131008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16990	230	2	1.37	625631470	36820	23.21	16800	17340	16690	21750	11740	16760	16995.26	3.55	0	-3502	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1350	13.54	2.51	12	0.46	1255.00	6769.00	27150	20230705	-37.42	12000	20221226	41.58	27150	-37.42	20230705	12200	39.26	20230103	27150	-37.42	20230705	12000	41.58	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
110	20231113	121012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16740	-20	5	-0.12	537529420	31591	19.92	16800	17340	16740	21750	11740	16760	17019.96	3.55	0	-1983	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1330	13.34	2.47	12	0.40	1255.00	6769.00	27150	20230705	-38.34	12000	20221226	39.50	27150	-38.34	20230705	12200	37.21	20230103	27150	-38.34	20230705	12000	39.50	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
111	20231113	111008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16920	160	2	0.95	440259300	25820	16.28	16800	17340	16800	21750	11740	16760	17057.67	3.55	0	87	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1344	13.48	2.50	12	0.32	1255.00	6769.00	27150	20230705	-37.68	12000	20221226	41.00	27150	-37.68	20230705	12200	38.69	20230103	27150	-37.68	20230705	12000	41.00	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
112	20231113	101006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16890	130	2	0.78	384223750	22514	14.19	16800	17340	16800	21750	11740	16760	17073.94	3.55	0	722	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1342	13.46	2.50	12	0.28	1255.00	6769.00	27150	20230705	-37.79	12000	20221226	40.75	27150	-37.79	20230705	12200	38.44	20230103	27150	-37.79	20230705	12000	40.75	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
113	20231113	091014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17180	420	2	2.51	128188170	7568	4.77	16800	17190	16800	21750	11740	16760	16952.70	3.55	0	3224	18426	17592	17066	16232	15706	17330	15970	40	4990	500	12060	10	1	7945395	1365	13.69	2.54	12	0.10	1255.00	6769.00	27150	20230705	-36.72	12000	20221226	43.17	27150	-36.72	20230705	12200	40.82	20230103	27150	-36.72	20230705	12000	43.17	20221226	3.10	N	272110	500	39 억		282294	N	N	4	N	00	N
114	20231110	161026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16760	-1140	5	-6.37	2689964390	157473	265.71	17900	17900	16540	23250	12530	17900	17082.55	3.04	0	34060	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1332	13.35	2.48	12	1.98	1255.00	6769.00	27150	20230705	-38.27	12000	20221226	39.67	27150	-38.27	20230705	12200	37.38	20230103	27150	-38.27	20230705	12000	39.67	20221226	3.27	N	272110	500	39 억		241746	N	N	4	N	00	N
115	20231110	151031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16740	-1160	5	-6.48	2577848980	150778	254.42	17900	17900	16540	23250	12530	17900	17096.98	3.04	0	33031	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1330	13.34	2.47	12	1.90	1255.00	6769.00	27150	20230705	-38.34	12000	20221226	39.50	27150	-38.34	20230705	12200	37.21	20230103	27150	-38.34	20230705	12000	39.50	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
116	20231110	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16640	-1260	5	-7.04	2180558070	126979	214.26	17900	17900	16540	23250	12530	17900	17172.59	3.04	0	27825	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1322	13.26	2.46	12	1.60	1255.00	6769.00	27150	20230705	-38.71	12000	20221226	38.67	27150	-38.71	20230705	12200	36.39	20230103	27150	-38.71	20230705	12000	38.67	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
117	20231110	131018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16770	-1130	5	-6.31	1721430690	99508	167.91	17900	17900	16720	23250	12530	17900	17299.42	3.04	0	25667	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1332	13.36	2.48	12	1.25	1255.00	6769.00	27150	20230705	-38.23	12000	20221226	39.75	27150	-38.23	20230705	12200	37.46	20230103	27150	-38.23	20230705	12000	39.75	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
118	20231110	121025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17090	-810	5	-4.53	1154083120	65985	111.34	17900	17900	17050	23250	12530	17900	17490.08	3.04	0	21032	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1358	13.62	2.52	12	0.83	1255.00	6769.00	27150	20230705	-37.05	12000	20221226	42.42	27150	-37.05	20230705	12200	40.08	20230103	27150	-37.05	20230705	12000	42.42	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
119	20231110	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17570	-330	5	-1.84	855743590	48713	82.20	17900	17900	17320	23250	12530	17900	17567.05	3.04	0	22365	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1396	14.00	2.60	12	0.61	1255.00	6769.00	27150	20230705	-35.29	12000	20221226	46.42	27150	-35.29	20230705	12200	44.02	20230103	27150	-35.29	20230705	12000	46.42	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
120	20231110	101018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17710	-190	5	-1.06	336887640	19288	32.55	17900	17900	17320	23250	12530	17900	17466.18	3.04	0	6962	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1407	14.11	2.62	12	0.24	1255.00	6769.00	27150	20230705	-34.77	12000	20221226	47.58	27150	-34.77	20230705	12200	45.16	20230103	27150	-34.77	20230705	12000	47.58	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
121	20231110	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17540	-360	5	-2.01	40882710	2340	3.95	17900	17900	17400	23250	12530	17900	17471.24	3.04	0	750	19140	18520	18130	17510	17120	18325	17315	40	5350	500	12880	10	1	7945395	1394	13.98	2.59	12	0.03	1255.00	6769.00	27150	20230705	-35.40	12000	20221226	46.17	27150	-35.40	20230705	12200	43.77	20230103	27150	-35.40	20230705	12000	46.17	20221226	3.27	N	272110	500	39 억		241746	N	N	0	N	00	N
122	20231109	160954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17900	-840	5	-4.48	1074521660	59136	61.13	18740	18750	17740	24350	13120	18740	18170.35	3.25	0	-15459	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1422	14.26	2.64	12	0.74	1255.00	6769.00	27150	20230705	-34.07	12000	20221107	49.17	27150	-34.07	20230705	12200	46.72	20230103	27150	-34.07	20230705	12000	49.17	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
123	20231109	150953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17930	-810	5	-4.32	996850300	54797	56.64	18740	18750	17740	24350	13120	18740	18191.69	3.25	0	-14420	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1425	14.29	2.65	12	0.69	1255.00	6769.00	27150	20230705	-33.96	12000	20221107	49.42	27150	-33.96	20230705	12200	46.97	20230103	27150	-33.96	20230705	12000	49.42	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
124	20231109	140950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17800	-940	5	-5.02	931462230	51145	52.87	18740	18750	17740	24350	13120	18740	18212.19	3.25	0	-13513	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1414	14.18	2.63	12	0.64	1255.00	6769.00	27150	20230705	-34.44	12000	20221107	48.33	27150	-34.44	20230705	12200	45.90	20230103	27150	-34.44	20230705	12000	48.33	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
125	20231109	130952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18210	-530	5	-2.83	577772980	31439	32.50	18740	18750	18200	24350	13120	18740	18377.59	3.25	0	-6637	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1447	14.51	2.69	12	0.40	1255.00	6769.00	27150	20230705	-32.93	12000	20221107	51.75	27150	-32.93	20230705	12200	49.26	20230103	27150	-32.93	20230705	12000	51.75	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
126	20231109	120957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18310	-430	5	-2.29	484097180	26309	27.19	18740	18750	18250	24350	13120	18740	18400.44	3.25	0	-3534	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1455	14.59	2.70	12	0.33	1255.00	6769.00	27150	20230705	-32.56	12000	20221107	52.58	27150	-32.56	20230705	12200	50.08	20230103	27150	-32.56	20230705	12000	52.58	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
127	20231109	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18350	-390	5	-2.08	434249110	23591	24.39	18740	18750	18250	24350	13120	18740	18407.41	3.25	0	-1693	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1458	14.62	2.71	12	0.30	1255.00	6769.00	27150	20230705	-32.41	12000	20221107	52.92	27150	-32.41	20230705	12200	50.41	20230103	27150	-32.41	20230705	12000	52.92	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
128	20231109	100947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18270	-470	5	-2.51	327327100	17764	18.36	18740	18750	18250	24350	13120	18740	18426.43	3.25	0	-2193	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1452	14.56	2.70	12	0.22	1255.00	6769.00	27150	20230705	-32.71	12000	20221107	52.25	27150	-32.71	20230705	12200	49.75	20230103	27150	-32.71	20230705	12000	52.25	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
129	20231109	090954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18620	-120	5	-0.64	19032330	1020	1.05	18740	18740	18600	24350	13120	18740	18659.15	3.25	0	-238	19566	19152	18786	18372	18006	18970	18190	40	5610	500	13490	10	1	7945395	1479	14.84	2.75	12	0.01	1255.00	6769.00	27150	20230705	-31.42	12000	20221107	55.17	27150	-31.42	20230705	12200	52.62	20230103	27150	-31.42	20230705	12000	55.17	20221226	3.18	N	272110	500	39 억		258221	N	N	0	N	00	N
130	20231108	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18740	-60	5	-0.32	1820994210	96672	84.98	18810	19200	18420	24400	13160	18800	18836.83	3.43	0	-15105	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1489	14.93	2.77	12	1.22	1255.00	6769.00	27150	20230705	-30.98	11350	20221104	65.11	27150	-30.98	20230705	12200	53.61	20230103	27150	-30.98	20230705	12000	56.17	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
131	20231108	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18680	-120	5	-0.64	1772791060	94093	82.71	18810	19200	18420	24400	13160	18800	18840.84	3.43	0	-15896	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1484	14.88	2.76	12	1.18	1255.00	6769.00	27150	20230705	-31.20	11350	20221104	64.58	27150	-31.20	20230705	12200	53.11	20230103	27150	-31.20	20230705	12000	55.67	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
132	20231108	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19000	200	2	1.06	1585093720	84086	73.91	18810	19200	18420	24400	13160	18800	18850.86	3.43	0	-13337	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1510	15.14	2.81	12	1.06	1255.00	6769.00	27150	20230705	-30.02	11350	20221104	67.40	27150	-30.02	20230705	12200	55.74	20230103	27150	-30.02	20230705	12000	58.33	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
133	20231108	130942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18940	140	2	0.74	1325476330	70387	61.87	18810	19200	18420	24400	13160	18800	18831.27	3.43	0	-16660	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1505	15.09	2.80	12	0.89	1255.00	6769.00	27150	20230705	-30.24	11350	20221104	66.87	27150	-30.24	20230705	12200	55.25	20230103	27150	-30.24	20230705	12000	57.83	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
134	20231108	120938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19020	220	2	1.17	1086407610	57762	50.77	18810	19200	18420	24400	13160	18800	18808.34	3.43	0	-17599	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1511	15.16	2.81	12	0.73	1255.00	6769.00	27150	20230705	-29.94	11350	20221104	67.58	27150	-29.94	20230705	12200	55.90	20230103	27150	-29.94	20230705	12000	58.50	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
135	20231108	110947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19030	230	2	1.22	859527950	45853	40.31	18810	19040	18420	24400	13160	18800	18745.29	3.43	0	-14157	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1512	15.16	2.81	12	0.58	1255.00	6769.00	27150	20230705	-29.91	11350	20221104	67.67	27150	-29.91	20230705	12200	55.98	20230103	27150	-29.91	20230705	12000	58.58	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
136	20231108	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18570	-230	5	-1.22	571649560	30568	26.87	18810	18970	18420	24400	13160	18800	18700.91	3.43	0	-13223	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1475	14.80	2.74	12	0.38	1255.00	6769.00	27150	20230705	-31.60	11350	20221104	63.61	27150	-31.60	20230705	12200	52.21	20230103	27150	-31.60	20230705	12000	54.75	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
137	20231108	090942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18950	150	2	0.80	47004610	2494	2.19	18810	18970	18730	24400	13160	18800	18847.10	3.43	0	-1007	19513	19156	18563	18206	17613	19335	18385	40	5600	500	13530	10	1	7945395	1506	15.10	2.80	12	0.03	1255.00	6769.00	27150	20230705	-30.20	11350	20221104	66.96	27150	-30.20	20230705	12200	55.33	20230103	27150	-30.20	20230705	12000	57.92	20221226	2.68	N	272110	500	39 억		272559	N	N	0	N	00	N
138	20231107	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	570	2	3.13	2087977810	113406	80.72	18230	18920	17970	23650	12770	18230	18410.12	3.39	0	382	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1494	14.98	2.78	12	1.43	1255.00	6769.00	27150	20230705	-30.76	10800	20221103	74.07	27150	-30.76	20230705	12200	54.10	20230103	27150	-30.76	20230705	12000	56.67	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
139	20231107	150947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18910	680	2	3.73	1968511450	107069	76.21	18230	18920	17970	23650	12770	18230	18385.45	3.39	0	2187	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1502	15.07	2.79	12	1.35	1255.00	6769.00	27150	20230705	-30.35	10800	20221103	75.09	27150	-30.35	20230705	12200	55.00	20230103	27150	-30.35	20230705	12000	57.58	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
140	20231107	140947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18650	420	2	2.30	1724311950	94013	66.92	18230	18700	17970	23650	12770	18230	18341.21	3.39	0	4037	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1482	14.86	2.76	12	1.18	1255.00	6769.00	27150	20230705	-31.31	10800	20221103	72.69	27150	-31.31	20230705	12200	52.87	20230103	27150	-31.31	20230705	12000	55.42	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
141	20231107	130948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18540	310	2	1.70	1436611860	78563	55.92	18230	18590	17970	23650	12770	18230	18286.11	3.39	0	4193	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1473	14.77	2.74	12	0.99	1255.00	6769.00	27150	20230705	-31.71	10800	20221103	71.67	27150	-31.71	20230705	12200	51.97	20230103	27150	-31.71	20230705	12000	54.50	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
142	20231107	120943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18420	190	2	1.04	1229310130	67326	47.92	18230	18590	17970	23650	12770	18230	18259.07	3.39	0	6130	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1464	14.68	2.72	12	0.85	1255.00	6769.00	27150	20230705	-32.15	10800	20221103	70.56	27150	-32.15	20230705	12200	50.98	20230103	27150	-32.15	20230705	12000	53.50	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
143	20231107	110942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18430	200	2	1.10	1055702920	57881	41.20	18230	18590	17970	23650	12770	18230	18239.20	3.39	0	9633	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1464	14.69	2.72	12	0.73	1255.00	6769.00	27150	20230705	-32.12	10800	20221103	70.65	27150	-32.12	20230705	12200	51.07	20230103	27150	-32.12	20230705	12000	53.58	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
144	20231107	100955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18120	-110	5	-0.60	406450810	22224	15.82	18230	18590	17970	23650	12770	18230	18288.82	3.39	0	-2968	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1440	14.44	2.68	12	0.28	1255.00	6769.00	27150	20230705	-33.26	10800	20221103	67.78	27150	-33.26	20230705	12200	48.52	20230103	27150	-33.26	20230705	12000	51.00	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
145	20231107	090931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18270	40	2	0.22	66710030	3681	2.62	18230	18290	17970	23650	12770	18230	18122.80	3.39	0	193	18963	18596	18103	17736	17243	18780	17920	40	5420	500	13120	10	1	7945395	1452	14.56	2.70	12	0.05	1255.00	6769.00	27150	20230705	-32.71	10800	20221103	69.17	27150	-32.71	20230705	12200	49.75	20230103	27150	-32.71	20230705	12000	52.25	20221107	2.59	N	272110	500	39 억		269632	N	N	0	N	00	N
146	20231106	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18230	300	2	1.67	2552406590	140402	518.17	18160	18470	17610	23300	12560	17930	18179.18	3.43	0	-2610	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1448	14.53	2.69	12	1.77	1255.00	6769.00	27150	20230705	-32.85	10800	20221103	68.80	27150	-32.85	20230705	12200	49.43	20230103	27150	-32.85	20230705	12000	51.92	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
147	20231106	150927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18170	240	2	1.34	2380234740	130927	483.20	18160	18470	17610	23300	12560	17930	18179.86	3.43	0	-4604	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1444	14.48	2.68	12	1.65	1255.00	6769.00	27150	20230705	-33.08	10800	20221103	68.24	27150	-33.08	20230705	12200	48.93	20230103	27150	-33.08	20230705	12000	51.42	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
148	20231106	140923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18260	330	2	1.84	2056228300	113264	418.01	18160	18470	17610	23300	12560	17930	18154.30	3.43	0	-671	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1451	14.55	2.70	12	1.43	1255.00	6769.00	27150	20230705	-32.74	10800	20221103	69.07	27150	-32.74	20230705	12200	49.67	20230103	27150	-32.74	20230705	12000	52.17	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
149	20231106	130931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18180	250	2	1.39	1947619270	107299	396.00	18160	18470	17610	23300	12560	17930	18151.33	3.43	0	-410	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1444	14.49	2.69	12	1.35	1255.00	6769.00	27150	20230705	-33.04	10800	20221103	68.33	27150	-33.04	20230705	12200	49.02	20230103	27150	-33.04	20230705	12000	51.50	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
150	20231106	120929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18160	230	2	1.28	1864391690	102731	379.14	18160	18470	17610	23300	12560	17930	18148.29	3.43	0	171	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1443	14.47	2.68	12	1.29	1255.00	6769.00	27150	20230705	-33.11	10800	20221103	68.15	27150	-33.11	20230705	12200	48.85	20230103	27150	-33.11	20230705	12000	51.33	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
151	20231106	110926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18160	230	2	1.28	1718468140	94697	349.49	18160	18470	17610	23300	12560	17930	18147.02	3.43	0	2703	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1443	14.47	2.68	12	1.19	1255.00	6769.00	27150	20230705	-33.11	10800	20221103	68.15	27150	-33.11	20230705	12200	48.85	20230103	27150	-33.11	20230705	12000	51.33	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
152	20231106	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18350	420	2	2.34	1412496220	77995	287.85	18160	18470	17610	23300	12560	17930	18110.09	3.43	0	10663	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1458	14.62	2.71	12	0.98	1255.00	6769.00	27150	20230705	-32.41	10800	20221103	69.91	27150	-32.41	20230705	12200	50.41	20230103	27150	-32.41	20230705	12000	52.92	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
153	20231106	090926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17960	30	2	0.17	234612130	13021	48.06	18160	18170	17960	23300	12560	17930	18017.98	3.43	0	-1515	18176	18052	17806	17682	17436	18115	17745	40	5370	500	12900	10	1	7945395	1427	14.31	2.65	12	0.16	1255.00	6769.00	27150	20230705	-33.85	10800	20221103	66.30	27150	-33.85	20230705	12200	47.21	20230103	27150	-33.85	20230705	12000	49.67	20221107	2.62	N	272110	500	39 억		272242	N	N	2	N	00	N
154	20231103	160915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17930	350	2	1.99	481995060	27091	40.42	17760	17930	17560	22850	12310	17580	17791.40	3.50	0	-6099	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1425	14.29	2.65	12	0.34	1255.00	6769.00	27150	20230705	-33.96	10800	20221103	66.02	27150	-33.96	20230705	12200	46.97	20230103	27150	-33.96	20230705	10800	66.02	20221103	2.77	N	272110	500	39 억		278341	N	N	2	N	00	N
155	20231103	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17900	320	2	1.82	448406320	25217	37.62	17760	17920	17560	22850	12310	17580	17781.91	3.50	0	-6319	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1422	14.26	2.64	12	0.32	1255.00	6769.00	27150	20230705	-34.07	10800	20221103	65.74	27150	-34.07	20230705	12200	46.72	20230103	27150	-34.07	20230705	10800	65.74	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
156	20231103	140911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17890	310	2	1.76	428133550	24085	35.93	17760	17920	17560	22850	12310	17580	17775.94	3.50	0	-6809	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1421	14.25	2.64	12	0.30	1255.00	6769.00	27150	20230705	-34.11	10800	20221103	65.65	27150	-34.11	20230705	12200	46.64	20230103	27150	-34.11	20230705	10800	65.65	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
157	20231103	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17910	330	2	1.88	391839200	22057	32.91	17760	17920	17560	22850	12310	17580	17764.85	3.50	0	-6212	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1423	14.27	2.65	12	0.28	1255.00	6769.00	27150	20230705	-34.03	10800	20221103	65.83	27150	-34.03	20230705	12200	46.80	20230103	27150	-34.03	20230705	10800	65.83	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
158	20231103	120909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17860	280	2	1.59	358542500	20195	30.13	17760	17920	17560	22850	12310	17580	17754.02	3.50	0	-5664	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1419	14.23	2.64	12	0.25	1255.00	6769.00	27150	20230705	-34.22	10800	20221103	65.37	27150	-34.22	20230705	12200	46.39	20230103	27150	-34.22	20230705	10800	65.37	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
159	20231103	110917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17900	320	2	1.82	336797850	18979	28.32	17760	17920	17560	22850	12310	17580	17745.82	3.50	0	-6308	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1422	14.26	2.64	12	0.24	1255.00	6769.00	27150	20230705	-34.07	10800	20221103	65.74	27150	-34.07	20230705	12200	46.72	20230103	27150	-34.07	20230705	10800	65.74	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
160	20231103	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17780	200	2	1.14	263046000	14837	22.14	17760	17920	17560	22850	12310	17580	17729.06	3.50	0	-6426	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1413	14.17	2.63	12	0.19	1255.00	6769.00	27150	20230705	-34.51	10800	20221103	64.63	27150	-34.51	20230705	12200	45.74	20230103	27150	-34.51	20230705	10800	64.63	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
161	20231103	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17740	160	2	0.91	103142400	5829	8.70	17760	17870	17600	22850	12310	17580	17694.70	3.50	0	-3528	17880	17730	17460	17310	17040	17805	17385	40	5270	500	12650	10	1	7945395	1410	14.14	2.62	12	0.07	1255.00	6769.00	27150	20230705	-34.66	10800	20221103	64.26	27150	-34.66	20230705	12200	45.41	20230103	27150	-34.66	20230705	10800	64.26	20221103	2.77	N	272110	500	39 억		278341	N	N	3	N	00	N
162	20231102	160904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17580	950	2	5.71	1160166610	66716	103.52	17220	17610	17190	21600	11650	16630	17389.47	3.26	0	18589	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1397	14.01	2.60	12	0.84	1255.00	6769.00	27150	20230705	-35.25	10750	20221031	63.53	27150	-35.25	20230705	12200	44.10	20230103	27150	-35.25	20230705	10800	62.78	20221103	2.61	N	272110	500	39 억		258668	N	N	3	N	00	N
163	20231102	150915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17380	750	2	4.51	1022287710	58845	91.31	17220	17590	17190	21600	11650	16630	17372.55	3.26	0	18060	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1381	13.85	2.57	12	0.74	1255.00	6769.00	27150	20230705	-35.99	10750	20221031	61.67	27150	-35.99	20230705	12200	42.46	20230103	27150	-35.99	20230705	10800	60.93	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
164	20231102	140900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17460	830	2	4.99	908645970	52332	81.20	17220	17590	17190	21600	11650	16630	17363.10	3.26	0	15680	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1387	13.91	2.58	12	0.66	1255.00	6769.00	27150	20230705	-35.69	10750	20221031	62.42	27150	-35.69	20230705	12200	43.11	20230103	27150	-35.69	20230705	10800	61.67	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
165	20231102	130904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17530	900	2	5.41	840395480	48409	75.11	17220	17590	17190	21600	11650	16630	17360.31	3.26	0	15205	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1393	13.97	2.59	12	0.61	1255.00	6769.00	27150	20230705	-35.43	10750	20221031	63.07	27150	-35.43	20230705	12200	43.69	20230103	27150	-35.43	20230705	10800	62.31	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
166	20231102	120902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17500	870	2	5.23	729869770	42107	65.34	17220	17550	17190	21600	11650	16630	17333.69	3.26	0	14435	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1390	13.94	2.59	12	0.53	1255.00	6769.00	27150	20230705	-35.54	10750	20221031	62.79	27150	-35.54	20230705	12200	43.44	20230103	27150	-35.54	20230705	10800	62.04	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
167	20231102	110859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17280	650	2	3.91	661265980	38152	59.20	17220	17550	17190	21600	11650	16630	17332.41	3.26	0	11940	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1373	13.77	2.55	12	0.48	1255.00	6769.00	27150	20230705	-36.35	10750	20221031	60.74	27150	-36.35	20230705	12200	41.64	20230103	27150	-36.35	20230705	10800	60.00	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
168	20231102	100901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17450	820	2	4.93	313701180	18037	27.99	17220	17550	17200	21600	11650	16630	17392.09	3.26	0	3726	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1386	13.90	2.58	12	0.23	1255.00	6769.00	27150	20230705	-35.73	10750	20221031	62.33	27150	-35.73	20230705	12200	43.03	20230103	27150	-35.73	20230705	10800	61.57	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
169	20231102	090907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	17310	680	2	4.09	122045940	7059	10.95	17220	17430	17200	21600	11650	16630	17289.41	3.26	0	152	17196	16912	16456	16172	15716	17055	16315	40	4970	500	11970	10	1	7945395	1375	13.79	2.56	12	0.09	1255.00	6769.00	27150	20230705	-36.24	10750	20221031	61.02	27150	-36.24	20230705	12200	41.89	20230103	27150	-36.24	20230705	10800	60.28	20221103	2.61	N	272110	500	39 억		258668	N	N	1	N	00	N
170	20231101	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16630	640	2	4.00	1057675580	64297	62.49	16000	16740	16000	20750	11200	15990	16449.89	3.06	0	15051	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1321	13.25	2.46	12	0.81	1255.00	6769.00	27150	20230705	-38.75	10650	20221028	56.15	27150	-38.75	20230705	12200	36.31	20230103	27150	-38.75	20230705	10800	53.98	20221103	2.57	N	272110	500	39 억		242957	N	N	1	N	00	N
171	20231101	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16690	700	2	4.38	963519230	58617	56.97	16000	16740	16000	20750	11200	15990	16437.77	3.06	0	14443	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1326	13.30	2.47	12	0.74	1255.00	6769.00	27150	20230705	-38.53	10650	20221028	56.71	27150	-38.53	20230705	12200	36.80	20230103	27150	-38.53	20230705	10800	54.54	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
172	20231101	140851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16630	640	2	4.00	879265400	53553	52.05	16000	16740	16000	20750	11200	15990	16418.84	3.06	0	13591	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1321	13.25	2.46	12	0.67	1255.00	6769.00	27150	20230705	-38.75	10650	20221028	56.15	27150	-38.75	20230705	12200	36.31	20230103	27150	-38.75	20230705	10800	53.98	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
173	20231101	130858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16620	630	2	3.94	843179810	51389	49.95	16000	16740	16000	20750	11200	15990	16408.03	3.06	0	13781	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1321	13.24	2.46	12	0.65	1255.00	6769.00	27150	20230705	-38.78	10650	20221028	56.06	27150	-38.78	20230705	12200	36.23	20230103	27150	-38.78	20230705	10800	53.89	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
174	20231101	120918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16480	490	2	3.06	673360750	41174	40.02	16000	16580	16000	20750	11200	15990	16354.29	3.06	0	14124	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1309	13.13	2.43	12	0.52	1255.00	6769.00	27150	20230705	-39.30	10650	20221028	54.74	27150	-39.30	20230705	12200	35.08	20230103	27150	-39.30	20230705	10800	52.59	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
175	20231101	110926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16390	400	2	2.50	659331370	40321	39.19	16000	16580	16000	20750	11200	15990	16352.33	3.06	0	13586	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1302	13.06	2.42	12	0.51	1255.00	6769.00	27150	20230705	-39.63	10650	20221028	53.90	27150	-39.63	20230705	12200	34.34	20230103	27150	-39.63	20230705	10800	51.76	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
176	20231101	100912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16410	420	2	2.63	505696720	30947	30.08	16000	16500	16000	20750	11200	15990	16341.08	3.06	0	7875	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1304	13.08	2.42	12	0.39	1255.00	6769.00	27150	20230705	-39.56	10650	20221028	54.08	27150	-39.56	20230705	12200	34.51	20230103	27150	-39.56	20230705	10800	51.94	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N
177	20231101	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	16180	190	2	1.19	26852770	1670	1.62	16000	16250	16000	20750	11200	15990	16081.14	3.06	0	767	17583	16786	16323	15526	15063	16555	15295	40	4760	500	11510	10	1	7945395	1286	12.89	2.39	12	0.02	1255.00	6769.00	27150	20230705	-40.41	10650	20221028	51.92	27150	-40.41	20230705	12200	32.62	20230103	27150	-40.41	20230705	10800	49.81	20221103	2.57	N	272110	500	39 억		242957	N	N	3	N	00	N