KissMeData/089030/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	160735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9560	-190	5	-1.95	4360972050	452121	193.50	9700	9850	9530	12670	6830	9750	9647.15	5.15	-6140	67356	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3571	11.09	1.45	12	1.21	862.00	6582.00	10050	20231121	-4.88	5300	20230103	80.38	10050	-4.88	20231121	5300	80.38	20230103	10050	-4.88	20231121	5300	80.38	20230103	3.23	N	089030	500	189 억		1922525	N	N	6592	N	00	N
3	20231130	150737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	-210	5	-2.15	3880744690	401919	172.01	9700	9850	9530	12670	6830	9750	9655.54	5.15	-6140	64780	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3564	11.07	1.45	12	1.08	862.00	6582.00	10050	20231121	-5.07	5300	20230103	80.00	10050	-5.07	20231121	5300	80.00	20230103	10050	-5.07	20231121	5300	80.00	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
4	20231130	140733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9650	-100	5	-1.03	2829478650	292387	125.14	9700	9850	9590	12670	6830	9750	9677.17	5.15	-6140	57518	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3605	11.19	1.47	12	0.78	862.00	6582.00	10050	20231121	-3.98	5300	20230103	82.08	10050	-3.98	20231121	5300	82.08	20230103	10050	-3.98	20231121	5300	82.08	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
5	20231130	130730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9600	-150	5	-1.54	2186370270	225580	96.54	9700	9850	9600	12670	6830	9750	9692.22	5.15	-6140	42560	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3586	11.14	1.46	12	0.60	862.00	6582.00	10050	20231121	-4.48	5300	20230103	81.13	10050	-4.48	20231121	5300	81.13	20230103	10050	-4.48	20231121	5300	81.13	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
6	20231130	120742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9680	-70	5	-0.72	1757764910	181100	77.51	9700	9850	9650	12670	6830	9750	9706.05	5.15	-6140	37240	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3616	11.23	1.47	12	0.48	862.00	6582.00	10050	20231121	-3.68	5300	20230103	82.64	10050	-3.68	20231121	5300	82.64	20230103	10050	-3.68	20231121	5300	82.64	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
7	20231130	110737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9730	-20	5	-0.21	1614280450	166274	71.16	9700	9850	9650	12670	6830	9750	9708.56	5.15	-6140	38197	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3635	11.29	1.48	12	0.45	862.00	6582.00	10050	20231121	-3.18	5300	20230103	83.58	10050	-3.18	20231121	5300	83.58	20230103	10050	-3.18	20231121	5300	83.58	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
8	20231130	100731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9720	-30	5	-0.31	1141178570	117422	50.25	9700	9850	9660	12670	6830	9750	9718.61	5.15	-6140	40674	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3631	11.28	1.48	12	0.31	862.00	6582.00	10050	20231121	-3.28	5300	20230103	83.40	10050	-3.28	20231121	5300	83.40	20230103	10050	-3.28	20231121	5300	83.40	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
9	20231130	090733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9790	40	2	0.41	125505870	12826	5.49	9700	9820	9700	12670	6830	9750	9785.27	5.15	-6140	4105	9970	9860	9770	9660	9570	9815	9615	190	2920	500	7210	10	1	37353645	3657	11.36	1.49	12	0.03	862.00	6582.00	10050	20231121	-2.59	5300	20230103	84.72	10050	-2.59	20231121	5300	84.72	20230103	10050	-2.59	20231121	5300	84.72	20230103	3.23	N	089030	500	189 억		1922525	N	N	2161	N	00	N
10	20231129	160729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	-100	5	-1.02	2255182600	230518	75.07	9850	9880	9680	12800	6900	9850	9783.10	5.27	0	-30004	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3642	11.31	1.48	12	0.62	862.00	6582.00	10050	20231121	-2.99	5300	20230103	83.96	10050	-2.99	20231121	5300	83.96	20230103	10050	-2.99	20231121	5300	83.96	20230103	3.07	N	089030	500	189 억		1966967	N	N	2161	N	00	N
11	20231129	150735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	-100	5	-1.02	2110652260	215712	70.25	9850	9880	9680	12800	6900	9850	9784.55	5.27	0	-29035	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3642	11.31	1.48	12	0.58	862.00	6582.00	10050	20231121	-2.99	5300	20230103	83.96	10050	-2.99	20231121	5300	83.96	20230103	10050	-2.99	20231121	5300	83.96	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
12	20231129	140730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	-90	5	-0.91	1804596700	184321	60.02	9850	9880	9680	12800	6900	9850	9790.48	5.27	0	-22659	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3646	11.32	1.48	12	0.49	862.00	6582.00	10050	20231121	-2.89	5300	20230103	84.15	10050	-2.89	20231121	5300	84.15	20230103	10050	-2.89	20231121	5300	84.15	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
13	20231129	130732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9830	-20	5	-0.20	1403485940	143456	46.72	9850	9880	9680	12800	6900	9850	9783.34	5.27	0	-22495	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3672	11.40	1.49	12	0.38	862.00	6582.00	10050	20231121	-2.19	5300	20230103	85.47	10050	-2.19	20231121	5300	85.47	20230103	10050	-2.19	20231121	5300	85.47	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
14	20231129	120733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	-90	5	-0.91	1162544460	118831	38.70	9850	9880	9680	12800	6900	9850	9783.12	5.27	0	-25233	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3646	11.32	1.48	12	0.32	862.00	6582.00	10050	20231121	-2.89	5300	20230103	84.15	10050	-2.89	20231121	5300	84.15	20230103	10050	-2.89	20231121	5300	84.15	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
15	20231129	110732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9850	0	3	0.00	908997440	93015	30.29	9850	9860	9680	12800	6900	9850	9772.51	5.27	0	-25897	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3679	11.43	1.50	12	0.25	862.00	6582.00	10050	20231121	-1.99	5300	20230103	85.85	10050	-1.99	20231121	5300	85.85	20230103	10050	-1.99	20231121	5300	85.85	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
16	20231129	100731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-70	5	-0.71	585169690	60007	19.54	9850	9860	9680	12800	6900	9850	9751.53	5.27	0	-21334	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3653	11.35	1.49	12	0.16	862.00	6582.00	10050	20231121	-2.69	5300	20230103	84.53	10050	-2.69	20231121	5300	84.53	20230103	10050	-2.69	20231121	5300	84.53	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
17	20231129	090728	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9720	-130	5	-1.32	104358310	10693	3.48	9850	9850	9710	12800	6900	9850	9758.64	5.27	0	-2601	10116	9982	9826	9692	9536	9905	9615	190	2950	500	7280	10	1	37353645	3631	11.28	1.48	12	0.03	862.00	6582.00	10050	20231121	-3.28	5300	20230103	83.40	10050	-3.28	20231121	5300	83.40	20230103	10050	-3.28	20231121	5300	83.40	20230103	3.07	N	089030	500	189 억		1966967	N	N	279	N	00	N
18	20231128	160729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9850	-50	5	-0.51	2993271140	305965	37.79	9890	9960	9670	12870	6930	9900	9782.67	5.27	0	-2267	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3679	11.43	1.50	12	0.82	862.00	6582.00	10050	20231121	-1.99	5300	20230103	85.85	10050	-1.99	20231121	5300	85.85	20230103	10050	-1.99	20231121	5300	85.85	20230103	3.08	N	089030	500	189 억		1966794	N	N	279	N	00	N
19	20231128	150643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	-100	5	-1.01	2713515110	277491	34.27	9890	9960	9670	12870	6930	9900	9778.75	5.27	0	-1451	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3661	11.37	1.49	12	0.74	862.00	6582.00	10050	20231121	-2.49	5300	20230103	84.91	10050	-2.49	20231121	5300	84.91	20230103	10050	-2.49	20231121	5300	84.91	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
20	20231128	140729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	-100	5	-1.01	2269961580	232240	28.68	9890	9960	9670	12870	6930	9900	9774.20	5.27	0	-3208	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3661	11.37	1.49	12	0.62	862.00	6582.00	10050	20231121	-2.49	5300	20230103	84.91	10050	-2.49	20231121	5300	84.91	20230103	10050	-2.49	20231121	5300	84.91	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
21	20231128	130724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9730	-170	5	-1.72	1995959050	204229	25.22	9890	9960	9670	12870	6930	9900	9773.14	5.27	0	-11098	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3635	11.29	1.48	12	0.55	862.00	6582.00	10050	20231121	-3.18	5300	20230103	83.58	10050	-3.18	20231121	5300	83.58	20230103	10050	-3.18	20231121	5300	83.58	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
22	20231128	120728	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9740	-160	5	-1.62	1879814750	192293	23.75	9890	9960	9670	12870	6930	9900	9775.78	5.27	0	-11588	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3638	11.30	1.48	12	0.51	862.00	6582.00	10050	20231121	-3.08	5300	20230103	83.77	10050	-3.08	20231121	5300	83.77	20230103	10050	-3.08	20231121	5300	83.77	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
23	20231128	110727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	-100	5	-1.01	1758785980	179896	22.22	9890	9960	9670	12870	6930	9900	9776.68	5.27	0	-9255	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3661	11.37	1.49	12	0.48	862.00	6582.00	10050	20231121	-2.49	5300	20230103	84.91	10050	-2.49	20231121	5300	84.91	20230103	10050	-2.49	20231121	5300	84.91	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
24	20231128	100727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9690	-210	5	-2.12	1572151570	160684	19.84	9890	9960	9670	12870	6930	9900	9784.11	5.27	0	-8087	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3620	11.24	1.47	12	0.43	862.00	6582.00	10050	20231121	-3.58	5300	20230103	82.83	10050	-3.58	20231121	5300	82.83	20230103	10050	-3.58	20231121	5300	82.83	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
25	20231128	090724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9820	-80	5	-0.81	601026110	61210	7.56	9890	9930	9760	12870	6930	9900	9819.07	5.27	0	20744	10326	10112	9756	9542	9186	10220	9650	190	2970	500	7320	10	1	37353645	3668	11.39	1.49	12	0.16	862.00	6582.00	10050	20231121	-2.29	5300	20230103	85.28	10050	-2.29	20231121	5300	85.28	20230103	10050	-2.29	20231121	5300	85.28	20230103	3.08	N	089030	500	189 억		1966794	N	N	0	N	00	N
26	20231127	160724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	450	2	4.76	7919870770	807654	260.08	9490	9970	9400	12280	6620	9450	9805.97	5.24	307	6706	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3698	11.48	1.50	12	2.16	862.00	6582.00	10050	20231121	-1.49	5300	20230103	86.79	10050	-1.49	20231121	5300	86.79	20230103	10050	-1.49	20231121	5300	86.79	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
27	20231127	150725	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9920	470	2	4.97	7753892390	790885	254.68	9490	9970	9400	12280	6620	9450	9804.07	5.24	307	5551	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3705	11.51	1.51	12	2.12	862.00	6582.00	10050	20231121	-1.29	5300	20230103	87.17	10050	-1.29	20231121	5300	87.17	20230103	10050	-1.29	20231121	5300	87.17	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
28	20231127	140730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9830	380	2	4.02	7206947300	735645	236.89	9490	9970	9400	12280	6620	9450	9796.77	5.24	307	3904	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3672	11.40	1.49	12	1.97	862.00	6582.00	10050	20231121	-2.19	5300	20230103	85.47	10050	-2.19	20231121	5300	85.47	20230103	10050	-2.19	20231121	5300	85.47	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
29	20231127	130727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9850	400	2	4.23	5525279320	566059	182.28	9490	9900	9400	12280	6620	9450	9760.96	5.24	307	4225	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3679	11.43	1.50	12	1.52	862.00	6582.00	10050	20231121	-1.99	5300	20230103	85.85	10050	-1.99	20231121	5300	85.85	20230103	10050	-1.99	20231121	5300	85.85	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
30	20231127	120730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	310	2	3.28	4521256830	463603	149.29	9490	9900	9400	12280	6620	9450	9752.43	5.24	307	25432	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3646	11.32	1.48	12	1.24	862.00	6582.00	10050	20231121	-2.89	5300	20230103	84.15	10050	-2.89	20231121	5300	84.15	20230103	10050	-2.89	20231121	5300	84.15	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
31	20231127	110718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	360	2	3.81	3842259540	393985	126.87	9490	9900	9400	12280	6620	9450	9752.30	5.24	307	27584	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3664	11.38	1.49	12	1.05	862.00	6582.00	10050	20231121	-2.39	5300	20230103	85.09	10050	-2.39	20231121	5300	85.09	20230103	10050	-2.39	20231121	5300	85.09	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
32	20231127	100717	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9670	220	2	2.33	1913925960	197821	63.70	9490	9820	9400	12280	6620	9450	9675.04	5.24	307	22136	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3612	11.22	1.47	12	0.53	862.00	6582.00	10050	20231121	-3.78	5300	20230103	82.45	10050	-3.78	20231121	5300	82.45	20230103	10050	-3.78	20231121	5300	82.45	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
33	20231127	090719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9480	30	2	0.32	183205070	19326	6.22	9490	9530	9430	12280	6620	9450	9479.72	5.24	307	1151	9623	9536	9393	9306	9163	9580	9350	190	2830	500	6990	10	1	37353645	3541	11.00	1.44	12	0.05	862.00	6582.00	10050	20231121	-5.67	5300	20230103	78.87	10050	-5.67	20231121	5300	78.87	20230103	10050	-5.67	20231121	5300	78.87	20230103	3.07	N	089030	500	189 억		1956860	N	N	0	N	00	N
34	20231124	160713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9450	90	2	0.96	2905628980	310032	50.16	9370	9480	9250	12160	6560	9360	9372.00	5.20	0	14118	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3530	10.96	1.44	12	0.83	862.00	6582.00	10050	20231121	-5.97	5300	20230103	78.30	10050	-5.97	20231121	5300	78.30	20230103	10050	-5.97	20231121	5300	78.30	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
35	20231124	150720	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	50	2	0.53	2585495900	276137	44.68	9370	9440	9250	12160	6560	9360	9363.09	5.20	0	14752	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3515	10.92	1.43	12	0.74	862.00	6582.00	10050	20231121	-6.37	5300	20230103	77.55	10050	-6.37	20231121	5300	77.55	20230103	10050	-6.37	20231121	5300	77.55	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
36	20231124	140723	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9330	-30	5	-0.32	2222484940	237377	38.41	9370	9440	9250	12160	6560	9360	9362.68	5.20	0	3397	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3485	10.82	1.42	12	0.64	862.00	6582.00	10050	20231121	-7.16	5300	20230103	76.04	10050	-7.16	20231121	5300	76.04	20230103	10050	-7.16	20231121	5300	76.04	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
37	20231124	130718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	30	2	0.32	1818480050	194149	31.41	9370	9440	9250	12160	6560	9360	9366.41	5.20	0	1391	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3508	10.89	1.43	12	0.52	862.00	6582.00	10050	20231121	-6.57	5300	20230103	77.17	10050	-6.57	20231121	5300	77.17	20230103	10050	-6.57	20231121	5300	77.17	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
38	20231124	120722	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	50	2	0.53	1607733610	171681	27.78	9370	9440	9250	12160	6560	9360	9364.66	5.20	0	1297	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3515	10.92	1.43	12	0.46	862.00	6582.00	10050	20231121	-6.37	5300	20230103	77.55	10050	-6.37	20231121	5300	77.55	20230103	10050	-6.37	20231121	5300	77.55	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
39	20231124	110718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	40	2	0.43	1336319230	142808	23.11	9370	9440	9250	12160	6560	9360	9357.45	5.20	0	-3867	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3511	10.90	1.43	12	0.38	862.00	6582.00	10050	20231121	-6.47	5300	20230103	77.36	10050	-6.47	20231121	5300	77.36	20230103	10050	-6.47	20231121	5300	77.36	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
40	20231124	100718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	50	2	0.53	838685190	89766	14.52	9370	9420	9250	12160	6560	9360	9343.02	5.20	0	-10720	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3515	10.92	1.43	12	0.24	862.00	6582.00	10050	20231121	-6.37	5300	20230103	77.55	10050	-6.37	20231121	5300	77.55	20230103	10050	-6.37	20231121	5300	77.55	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
41	20231124	090717	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	-20	5	-0.21	217883150	23360	3.78	9370	9370	9310	12160	6560	9360	9327.19	5.20	0	7915	10113	9736	9483	9106	8853	9610	8980	190	2800	500	6920	10	1	37353645	3489	10.84	1.42	12	0.06	862.00	6582.00	10050	20231121	-7.06	5300	20230103	76.23	10050	-7.06	20231121	5300	76.23	20230103	10050	-7.06	20231121	5300	76.23	20230103	3.17	N	089030	500	189 억		1941988	N	N	0	N	00	N
42	20231123	160709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	-390	5	-4.00	5821888790	616003	134.70	9850	9860	9230	12670	6830	9750	9451.19	5.03	614	56827	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3496	10.86	1.42	12	1.65	862.00	6582.00	10050	20231121	-6.87	5300	20230103	76.60	10050	-6.87	20231121	5300	76.60	20230103	10050	-6.87	20231121	5300	76.60	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
43	20231123	150733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	-370	5	-3.79	5554345640	587529	128.47	9850	9860	9230	12670	6830	9750	9453.74	5.03	614	57537	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3504	10.88	1.43	12	1.57	862.00	6582.00	10050	20231121	-6.67	5300	20230103	76.98	10050	-6.67	20231121	5300	76.98	20230103	10050	-6.67	20231121	5300	76.98	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
44	20231123	140729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	-390	5	-4.00	4134854520	434758	95.07	9850	9860	9330	12670	6830	9750	9510.70	5.03	614	18526	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3496	10.86	1.42	12	1.16	862.00	6582.00	10050	20231121	-6.87	5300	20230103	76.60	10050	-6.87	20231121	5300	76.60	20230103	10050	-6.87	20231121	5300	76.60	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
45	20231123	130729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	-340	5	-3.49	3482275190	365084	79.83	9850	9860	9380	12670	6830	9750	9538.28	5.03	614	7910	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3515	10.92	1.43	12	0.98	862.00	6582.00	10050	20231121	-6.37	5300	20230103	77.55	10050	-6.37	20231121	5300	77.55	20230103	10050	-6.37	20231121	5300	77.55	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
46	20231123	120720	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9450	-300	5	-3.08	2879449430	301173	65.86	9850	9860	9430	12670	6830	9750	9560.78	5.03	614	-1501	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3530	10.96	1.44	12	0.81	862.00	6582.00	10050	20231121	-5.97	5300	20230103	78.30	10050	-5.97	20231121	5300	78.30	20230103	10050	-5.97	20231121	5300	78.30	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
47	20231123	110737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9520	-230	5	-2.36	2176548540	227169	49.67	9850	9860	9450	12670	6830	9750	9581.19	5.03	614	-28196	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3556	11.04	1.45	12	0.61	862.00	6582.00	10050	20231121	-5.27	5300	20230103	79.62	10050	-5.27	20231121	5300	79.62	20230103	10050	-5.27	20231121	5300	79.62	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
48	20231123	100721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	-220	5	-2.26	1335403030	138616	30.31	9850	9860	9500	12670	6830	9750	9633.83	5.03	614	-29885	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3560	11.06	1.45	12	0.37	862.00	6582.00	10050	20231121	-5.17	5300	20230103	79.81	10050	-5.17	20231121	5300	79.81	20230103	10050	-5.17	20231121	5300	79.81	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
49	20231123	090717	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9730	-20	5	-0.21	259736330	26568	5.81	9850	9860	9700	12670	6830	9750	9776.28	5.03	614	-8293	10003	9876	9763	9636	9523	9940	9700	190	2920	500	7210	10	1	37353645	3635	11.29	1.48	12	0.07	862.00	6582.00	10050	20231121	-3.18	5300	20230103	83.58	10050	-3.18	20231121	5300	83.58	20230103	10050	-3.18	20231121	5300	83.58	20230103	3.04	N	089030	500	189 억		1879603	N	N	455	N	00	N
50	20231122	160652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	20	2	0.21	4468352960	456226	59.47	9730	9890	9650	12640	6820	9730	9794.21	5.06	0	-11464	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3642	11.31	1.48	12	1.22	862.00	6582.00	10050	20231121	-2.99	5300	20230103	83.96	10050	-2.99	20231121	5300	83.96	20230103	10050	-2.99	20231121	5300	83.96	20230103	3.10	N	089030	500	189 억		1890367	N	N	455	N	00	N
51	20231122	150705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9740	10	2	0.10	4259325710	434725	56.67	9730	9890	9650	12640	6820	9730	9797.78	5.06	0	-17387	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3638	11.30	1.48	12	1.16	862.00	6582.00	10050	20231121	-3.08	5300	20230103	83.77	10050	-3.08	20231121	5300	83.77	20230103	10050	-3.08	20231121	5300	83.77	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
52	20231122	140658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	130	2	1.34	3482403520	355556	46.35	9730	9890	9650	12640	6820	9730	9794.28	5.06	0	-8907	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3683	11.44	1.50	12	0.95	862.00	6582.00	10050	20231121	-1.89	5300	20230103	86.04	10050	-1.89	20231121	5300	86.04	20230103	10050	-1.89	20231121	5300	86.04	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
53	20231122	130723	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9840	110	2	1.13	2945443800	300957	39.23	9730	9890	9650	12640	6820	9730	9786.96	5.06	0	-12981	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3676	11.42	1.49	12	0.81	862.00	6582.00	10050	20231121	-2.09	5300	20230103	85.66	10050	-2.09	20231121	5300	85.66	20230103	10050	-2.09	20231121	5300	85.66	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
54	20231122	120727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9840	110	2	1.13	2544425770	260162	33.91	9730	9890	9650	12640	6820	9730	9780.20	5.06	0	-9752	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3676	11.42	1.49	12	0.70	862.00	6582.00	10050	20231121	-2.09	5300	20230103	85.66	10050	-2.09	20231121	5300	85.66	20230103	10050	-2.09	20231121	5300	85.66	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
55	20231122	110757	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	80	2	0.82	2101466680	215058	28.03	9730	9890	9650	12640	6820	9730	9771.67	5.06	0	-9017	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3664	11.38	1.49	12	0.58	862.00	6582.00	10050	20231121	-2.39	5300	20230103	85.09	10050	-2.39	20231121	5300	85.09	20230103	10050	-2.39	20231121	5300	85.09	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
56	20231122	100736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	130	2	1.34	1358728450	139508	18.19	9730	9860	9650	12640	6820	9730	9739.44	5.06	0	5715	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3683	11.44	1.50	12	0.37	862.00	6582.00	10050	20231121	-1.89	5300	20230103	86.04	10050	-1.89	20231121	5300	86.04	20230103	10050	-1.89	20231121	5300	86.04	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
57	20231122	090701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9710	-20	5	-0.21	281400710	29004	3.78	9730	9770	9650	12640	6820	9730	9701.94	5.06	0	4379	10170	9950	9830	9610	9490	9890	9550	190	2910	500	7200	10	1	37353645	3627	11.26	1.48	12	0.08	862.00	6582.00	10050	20231121	-3.38	5300	20230103	83.21	10050	-3.38	20231121	5300	83.21	20230103	10050	-3.38	20231121	5300	83.21	20230103	3.10	N	089030	500	189 억		1890367	N	N	1204	N	00	N
58	20231121	160704	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9730	-60	5	-0.61	7539582460	762395	135.21	9890	10050	9710	12720	6860	9790	9889.79	5.10	0	-29609	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3635	11.29	1.48	12	2.04	862.00	6582.00	10050	20231121	-3.18	5300	20230103	83.58	10050	-3.18	20231121	5300	83.58	20230103	10050	-3.18	20231121	5300	83.58	20230103	3.16	N	089030	500	189 억		1904816	N	N	1204	N	00	N
59	20231121	150703	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9790	0	3	0.00	7112733050	718585	127.44	9890	10050	9710	12720	6860	9790	9898.25	5.10	0	-26702	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3657	11.36	1.49	12	1.92	862.00	6582.00	10050	20231121	-2.59	5300	20230103	84.72	10050	-2.59	20231121	5300	84.72	20230103	10050	-2.59	20231121	5300	84.72	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
60	20231121	140656	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9800	10	2	0.10	6421187130	647869	114.90	9890	10050	9710	12720	6860	9790	9911.24	5.10	0	-21218	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3661	11.37	1.49	12	1.73	862.00	6582.00	10050	20231121	-2.49	5300	20230103	84.91	10050	-2.49	20231121	5300	84.91	20230103	10050	-2.49	20231121	5300	84.91	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
61	20231121	130650	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9930	140	2	1.43	5750718660	579991	102.86	9890	10050	9710	12720	6860	9790	9915.19	5.10	0	-14996	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3709	11.52	1.51	12	1.55	862.00	6582.00	10050	20231121	-1.19	5300	20230103	87.36	10050	-1.19	20231121	5300	87.36	20230103	10050	-1.19	20231121	5300	87.36	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
62	20231121	120648	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9930	140	2	1.43	3945132220	398884	70.74	9890	9970	9710	12720	6860	9790	9890.42	5.10	0	-30052	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3709	11.52	1.51	12	1.07	862.00	6582.00	9970	20231121	-0.40	5300	20230103	87.36	9970	-0.40	20231121	5300	87.36	20230103	9970	-0.40	20231121	5300	87.36	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
63	20231121	110647	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9880	90	2	0.92	3425730800	346280	61.41	9890	9970	9710	12720	6860	9790	9892.95	5.10	0	-21382	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3691	11.46	1.50	12	0.93	862.00	6582.00	9970	20231121	-0.90	5300	20230103	86.42	9970	-0.90	20231121	5300	86.42	20230103	9970	-0.90	20231121	5300	86.42	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
64	20231121	100632	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9900	110	2	1.12	2371415820	239920	42.55	9890	9970	9710	12720	6860	9790	9884.19	5.10	0	-9358	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3698	11.48	1.50	12	0.64	862.00	6582.00	9970	20231121	-0.70	5300	20230103	86.79	9970	-0.70	20231121	5300	86.79	20230103	9970	-0.70	20231121	5300	86.79	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
65	20231121	090641	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9960	170	2	1.74	407309630	41147	7.30	9890	9960	9850	12720	6860	9790	9898.89	5.10	0	-9580	10090	9940	9720	9570	9350	10015	9645	190	2930	500	7240	10	1	37353645	3720	11.55	1.51	12	0.11	862.00	6582.00	9960	20231121	0.00	5300	20230103	87.92	9960	0.00	20231121	5300	87.92	20230103	9960	0.00	20231121	5300	87.92	20230103	3.16	N	089030	500	189 억		1904816	N	N	129	N	00	N
66	20231120	160646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9790	130	2	1.35	5450333610	559804	62.55	9710	9870	9500	12550	6770	9660	9736.07	5.30	0	-67316	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3657	11.36	1.49	12	1.50	862.00	6582.00	9930	20231117	-1.41	5300	20230103	84.72	9930	-1.41	20231117	5300	84.72	20230103	9930	-1.41	20231117	5300	84.72	20230103	3.21	N	089030	500	189 억		1978749	N	N	129	N	00	N
67	20231120	150650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	150	2	1.55	5181326730	532387	59.49	9710	9870	9500	12550	6770	9660	9732.26	5.30	0	-63397	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3664	11.38	1.49	12	1.43	862.00	6582.00	9930	20231117	-1.21	5300	20230103	85.09	9930	-1.21	20231117	5300	85.09	20230103	9930	-1.21	20231117	5300	85.09	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
68	20231120	140649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9820	160	2	1.66	4617102760	474871	53.06	9710	9870	9500	12550	6770	9660	9722.86	5.30	0	-58863	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3668	11.39	1.49	12	1.27	862.00	6582.00	9930	20231117	-1.11	5300	20230103	85.28	9930	-1.11	20231117	5300	85.28	20230103	9930	-1.11	20231117	5300	85.28	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
69	20231120	130645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	150	2	1.55	3827084540	394351	44.06	9710	9820	9500	12550	6770	9660	9704.77	5.30	0	-47156	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3664	11.38	1.49	12	1.06	862.00	6582.00	9930	20231117	-1.21	5300	20230103	85.09	9930	-1.21	20231117	5300	85.09	20230103	9930	-1.21	20231117	5300	85.09	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
70	20231120	120647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	100	2	1.04	3073795010	317414	35.47	9710	9800	9500	12550	6770	9660	9683.87	5.30	0	-20611	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3646	11.32	1.48	12	0.85	862.00	6582.00	9930	20231117	-1.71	5300	20230103	84.15	9930	-1.71	20231117	5300	84.15	20230103	9930	-1.71	20231117	5300	84.15	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
71	20231120	110646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9730	70	2	0.72	2722540820	281310	31.43	9710	9800	9500	12550	6770	9660	9678.08	5.30	0	-14312	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3635	11.29	1.48	12	0.75	862.00	6582.00	9930	20231117	-2.01	5300	20230103	83.58	9930	-2.01	20231117	5300	83.58	20230103	9930	-2.01	20231117	5300	83.58	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
72	20231120	100642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9630	-30	5	-0.31	1571222730	162961	18.21	9710	9790	9500	12550	6770	9660	9641.71	5.30	0	-16728	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3597	11.17	1.46	12	0.44	862.00	6582.00	9930	20231117	-3.02	5300	20230103	81.70	9930	-3.02	20231117	5300	81.70	20230103	9930	-3.02	20231117	5300	81.70	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
73	20231120	090649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9650	-10	5	-0.10	158950600	16445	1.84	9710	9720	9560	12550	6770	9660	9665.60	5.30	0	-5940	10126	9892	9696	9462	9266	9795	9365	190	2890	500	7140	10	1	37353645	3605	11.19	1.47	12	0.04	862.00	6582.00	9930	20231117	-2.82	5300	20230103	82.08	9930	-2.82	20231117	5300	82.08	20230103	9930	-2.82	20231117	5300	82.08	20230103	3.21	N	089030	500	189 억		1978749	N	N	2561	N	00	N
74	20231117	160702	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9660	-100	5	-1.02	8700412640	893880	61.14	9760	9930	9500	12680	6840	9760	9733.45	5.58	0	-130864	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3608	11.21	1.47	12	2.39	862.00	6582.00	9930	20231117	-2.72	5300	20230103	82.26	9930	-2.72	20231117	5300	82.26	20230103	9930	-2.72	20231117	5300	82.26	20230103	3.03	N	089030	500	189 억		2085043	N	N	2561	N	00	N
75	20231117	150706	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9510	-250	5	-2.56	8081422460	829726	56.75	9760	9930	9500	12680	6840	9760	9739.87	5.58	0	-124879	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3552	11.03	1.44	12	2.22	862.00	6582.00	9930	20231117	-4.23	5300	20230103	79.43	9930	-4.23	20231117	5300	79.43	20230103	9930	-4.23	20231117	5300	79.43	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
76	20231117	140703	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9680	-80	5	-0.82	6972626860	713968	48.84	9760	9930	9550	12680	6840	9760	9766.02	5.58	0	-117178	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3616	11.23	1.47	12	1.91	862.00	6582.00	9930	20231117	-2.52	5300	20230103	82.64	9930	-2.52	20231117	5300	82.64	20230103	9930	-2.52	20231117	5300	82.64	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
77	20231117	130702	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9670	-90	5	-0.92	6050249030	618215	42.29	9760	9930	9630	12680	6840	9760	9786.65	5.58	0	-117480	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3612	11.22	1.47	12	1.66	862.00	6582.00	9930	20231117	-2.62	5300	20230103	82.45	9930	-2.62	20231117	5300	82.45	20230103	9930	-2.62	20231117	5300	82.45	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
78	20231117	120703	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9760	0	3	0.00	5496807740	561215	38.39	9760	9930	9630	12680	6840	9760	9794.49	5.58	0	-122468	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3646	11.32	1.48	12	1.50	862.00	6582.00	9930	20231117	-1.71	5300	20230103	84.15	9930	-1.71	20231117	5300	84.15	20230103	9930	-1.71	20231117	5300	84.15	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
79	20231117	110705	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9750	-10	5	-0.10	5032738340	513568	35.13	9760	9930	9630	12680	6840	9760	9799.57	5.58	0	-113654	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3642	11.31	1.48	12	1.37	862.00	6582.00	9930	20231117	-1.81	5300	20230103	83.96	9930	-1.81	20231117	5300	83.96	20230103	9930	-1.81	20231117	5300	83.96	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
80	20231117	100703	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9760	0	3	0.00	3190735920	326298	22.32	9760	9920	9630	12680	6840	9760	9778.60	5.58	0	-78353	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3646	11.32	1.48	12	0.87	862.00	6582.00	9920	20231117	-1.61	5300	20230103	84.15	9920	-1.61	20231117	5300	84.15	20230103	9920	-1.61	20231117	5300	84.15	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
81	20231117	090705	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9670	-90	5	-0.92	849566760	87227	5.97	9760	9840	9630	12680	6840	9760	9739.69	5.58	0	-37390	10320	10040	9560	9280	8800	10180	9420	190	2920	500	7220	10	1	37353645	3612	11.22	1.47	12	0.23	862.00	6582.00	9840	20231116	-1.73	5300	20230103	82.45	9840	0.00	20231116	5300	82.45	20230103	9840	-1.73	20231116	5300	82.45	20230103	3.03	N	089030	500	189 억		2085043	N	N	751	N	00	N
82	20231116	160705	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9820	690	2	7.56	13220424090	1386908	158.04	9180	9820	9080	11860	6400	9130	9532.52	5.54	0	48533	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3668	11.39	1.49	12	3.71	862.00	6582.00	9820	20231116	0.00	5300	20230103	85.28	9820	0.00	20231116	5300	85.28	20230103	9820	0.00	20231116	5300	85.28	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
83	20231116	150700	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9730	600	2	6.57	10915198680	1151002	131.16	9180	9800	9080	11860	6400	9130	9483.44	5.54	0	44328	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3635	11.29	1.48	12	3.08	862.00	6582.00	9800	20231116	-0.71	5300	20230103	83.58	9800	-0.71	20231116	5300	83.58	20230103	9800	-0.71	20231116	5300	83.58	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
84	20231116	140639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	410	2	4.49	7061042890	752576	85.76	9180	9550	9080	11860	6400	9130	9382.75	5.54	0	33876	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3564	11.07	1.45	12	2.01	862.00	6582.00	9650	20231108	-1.14	5300	20230103	80.00	9650	-1.14	20231108	5300	80.00	20230103	9650	-1.14	20231108	5300	80.00	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
85	20231116	130659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	280	2	3.07	4843260780	518837	59.12	9180	9470	9080	11860	6400	9130	9335.14	5.54	0	28994	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3515	10.92	1.43	12	1.39	862.00	6582.00	9650	20231108	-2.49	5300	20230103	77.55	9650	-2.49	20231108	5300	77.55	20230103	9650	-2.49	20231108	5300	77.55	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
86	20231116	120701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	230	2	2.52	3727951500	400299	45.62	9180	9470	9080	11860	6400	9130	9313.26	5.54	0	24111	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3496	10.86	1.42	12	1.07	862.00	6582.00	9650	20231108	-3.01	5300	20230103	76.60	9650	-3.01	20231108	5300	76.60	20230103	9650	-3.01	20231108	5300	76.60	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
87	20231116	110658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9260	130	2	1.42	1570595830	170634	19.44	9180	9280	9080	11860	6400	9130	9204.80	5.54	0	11512	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3459	10.74	1.41	12	0.46	862.00	6582.00	9650	20231108	-4.04	5300	20230103	74.72	9650	-4.04	20231108	5300	74.72	20230103	9650	-4.04	20231108	5300	74.72	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
88	20231116	100659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	90	2	0.99	432292640	46919	5.35	9180	9260	9110	11860	6400	9130	9214.95	5.54	0	-6423	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3444	10.70	1.40	12	0.13	862.00	6582.00	9650	20231108	-4.46	5300	20230103	73.96	9650	-4.46	20231108	5300	73.96	20230103	9650	-4.46	20231108	5300	73.96	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
89	20231116	090700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	5.54	0	0	9743	9436	9143	8836	8543	9290	8690	190	2730	500	6750	10	1	37353645	3410	10.59	1.39	12	0.00	862.00	6582.00	9650	20231108	-5.39	5300	20230103	72.26	9650	-5.39	20231108	5300	72.26	20230103	9650	-5.39	20231108	5300	72.26	20230103	3.02	N	089030	500	189 억		2068373	N	N	1647	N	00	N
90	20231115	160615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9130	50	2	0.55	7963887540	873555	178.39	9200	9450	8850	11800	6360	9080	9116.83	5.33	0	73030	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3410	10.59	1.39	12	2.34	862.00	6582.00	9650	20231108	-5.39	5300	20230103	72.26	9650	-5.39	20231108	5300	72.26	20230103	9650	-5.39	20231108	5300	72.26	20230103	3.03	N	089030	500	189 억		1991318	N	N	1647	N	00	N
91	20231115	150709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	70	2	0.77	7522502420	825208	168.52	9200	9450	8850	11800	6360	9080	9116.14	5.33	0	68021	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3418	10.61	1.39	12	2.21	862.00	6582.00	9650	20231108	-5.18	5300	20230103	72.64	9650	-5.18	20231108	5300	72.64	20230103	9650	-5.18	20231108	5300	72.64	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
92	20231115	140707	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	80	2	0.88	6692324720	734636	150.02	9200	9450	8850	11800	6360	9080	9109.95	5.33	0	60912	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3422	10.63	1.39	12	1.97	862.00	6582.00	9650	20231108	-5.08	5300	20230103	72.83	9650	-5.08	20231108	5300	72.83	20230103	9650	-5.08	20231108	5300	72.83	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
93	20231115	130709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	140	2	1.54	6103626530	670464	136.92	9200	9450	8850	11800	6360	9080	9103.79	5.33	0	46091	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3444	10.70	1.40	12	1.79	862.00	6582.00	9650	20231108	-4.46	5300	20230103	73.96	9650	-4.46	20231108	5300	73.96	20230103	9650	-4.46	20231108	5300	73.96	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
94	20231115	120712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	100	2	1.10	5384368810	592544	121.01	9200	9450	8850	11800	6360	9080	9086.93	5.33	0	26960	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3429	10.65	1.39	12	1.59	862.00	6582.00	9650	20231108	-4.87	5300	20230103	73.21	9650	-4.87	20231108	5300	73.21	20230103	9650	-4.87	20231108	5300	73.21	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
95	20231115	110718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	90	2	0.99	4718537410	520106	106.21	9200	9450	8850	11800	6360	9080	9072.18	5.33	0	32483	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3425	10.64	1.39	12	1.39	862.00	6582.00	9650	20231108	-4.97	5300	20230103	73.02	9650	-4.97	20231108	5300	73.02	20230103	9650	-4.97	20231108	5300	73.02	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
96	20231115	100712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	10	2	0.11	3570868730	394373	80.54	9200	9450	8850	11800	6360	9080	9054.17	5.33	0	-3803	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3395	10.55	1.38	12	1.06	862.00	6582.00	9650	20231108	-5.80	5300	20230103	71.51	9650	-5.80	20231108	5300	71.51	20230103	9650	-5.80	20231108	5300	71.51	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
97	20231115	090704	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	100	2	1.10	833510580	90924	18.57	9200	9450	9080	11800	6360	9080	9172.92	5.33	0	-9749	9393	9236	9073	8916	8753	9240	8920	190	2720	500	6710	10	1	37353645	3429	10.65	1.39	12	0.24	862.00	6582.00	9650	20231108	-4.87	5300	20230103	73.21	9650	-4.87	20231108	5300	73.21	20230103	9650	-4.87	20231108	5300	73.21	20230103	3.03	N	089030	500	189 억		1991318	N	N	0	N	00	N
98	20231114	160657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	0	3	0.00	4105249980	452920	57.62	9080	9230	8910	11800	6360	9080	9063.91	5.31	0	11087	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3392	10.53	1.38	12	1.21	862.00	6582.00	9650	20231108	-5.91	5300	20230103	71.32	9650	-5.91	20231108	5300	71.32	20230103	9650	-5.91	20231108	5300	71.32	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
99	20231114	150658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	110	2	1.21	3262978090	360627	45.87	9080	9230	8910	11800	6360	9080	9048.05	5.31	0	-7005	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3433	10.66	1.40	12	0.97	862.00	6582.00	9650	20231108	-4.77	5300	20230103	73.40	9650	-4.77	20231108	5300	73.40	20230103	9650	-4.77	20231108	5300	73.40	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
100	20231114	140658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	60	2	0.66	2673906580	296482	37.72	9080	9160	8910	11800	6360	9080	9018.74	5.31	0	-1987	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3414	10.60	1.39	12	0.79	862.00	6582.00	9650	20231108	-5.28	5300	20230103	72.45	9650	-5.28	20231108	5300	72.45	20230103	9650	-5.28	20231108	5300	72.45	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
101	20231114	130659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-70	5	-0.77	2204487690	244768	31.14	9080	9160	8910	11800	6360	9080	9006.38	5.31	0	-3426	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3366	10.45	1.37	12	0.66	862.00	6582.00	9650	20231108	-6.63	5300	20230103	70.00	9650	-6.63	20231108	5300	70.00	20230103	9650	-6.63	20231108	5300	70.00	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
102	20231114	120700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-70	5	-0.77	1910749450	212192	26.99	9080	9160	8910	11800	6360	9080	9004.75	5.31	0	1603	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3366	10.45	1.37	12	0.57	862.00	6582.00	9650	20231108	-6.63	5300	20230103	70.00	9650	-6.63	20231108	5300	70.00	20230103	9650	-6.63	20231108	5300	70.00	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
103	20231114	110707	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-60	5	-0.66	1618098770	179747	22.87	9080	9160	8910	11800	6360	9080	9002.01	5.31	0	-448	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3369	10.46	1.37	12	0.48	862.00	6582.00	9650	20231108	-6.53	5300	20230103	70.19	9650	-6.53	20231108	5300	70.19	20230103	9650	-6.53	20231108	5300	70.19	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
104	20231114	100700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8990	-90	5	-0.99	1026133440	113895	14.49	9080	9160	8910	11800	6360	9080	9009.35	5.31	0	-6532	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3358	10.43	1.37	12	0.30	862.00	6582.00	9650	20231108	-6.84	5300	20230103	69.62	9650	-6.84	20231108	5300	69.62	20230103	9650	-6.84	20231108	5300	69.62	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
105	20231114	090653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	20	2	0.22	124613490	13718	1.75	9080	9130	9040	11800	6360	9080	9083.99	5.31	0	-2503	9800	9440	9210	8850	8620	9325	8735	190	2720	500	6710	10	1	37353645	3399	10.56	1.38	12	0.04	862.00	6582.00	9650	20231108	-5.70	5300	20230103	71.70	9650	-5.70	20231108	5300	71.70	20230103	9650	-5.70	20231108	5300	71.70	20230103	2.91	N	089030	500	189 억		1983575	N	N	525	N	00	N
106	20231113	160649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-120	5	-1.30	7245202430	784433	121.48	9250	9570	8980	11960	6440	9200	9236.45	5.36	0	-3697	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3392	10.53	1.38	12	2.10	862.00	6582.00	9650	20231108	-5.91	5300	20230103	71.32	9650	-5.91	20231108	5300	71.32	20230103	9650	-5.91	20231108	5300	71.32	20230103	2.89	N	089030	500	189 억		2003788	N	N	525	N	00	N
107	20231113	150647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-120	5	-1.30	7088568130	767184	118.81	9250	9570	8980	11960	6440	9200	9239.91	5.36	0	-496	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3392	10.53	1.38	12	2.05	862.00	6582.00	9650	20231108	-5.91	5300	20230103	71.32	9650	-5.91	20231108	5300	71.32	20230103	9650	-5.91	20231108	5300	71.32	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
108	20231113	140646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-120	5	-1.30	6446108310	696123	107.80	9250	9570	8980	11960	6440	9200	9260.33	5.36	0	4172	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3392	10.53	1.38	12	1.86	862.00	6582.00	9650	20231108	-5.91	5300	20230103	71.32	9650	-5.91	20231108	5300	71.32	20230103	9650	-5.91	20231108	5300	71.32	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
109	20231113	130645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-130	5	-1.41	6178351520	666668	103.24	9250	9570	8980	11960	6440	9200	9267.88	5.36	0	5272	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3388	10.52	1.38	12	1.78	862.00	6582.00	9650	20231108	-6.01	5300	20230103	71.13	9650	-6.01	20231108	5300	71.13	20230103	9650	-6.01	20231108	5300	71.13	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
110	20231113	120645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-160	5	-1.74	5580003190	600404	92.98	9250	9570	9020	11960	6440	9200	9294.31	5.36	0	3760	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3377	10.49	1.37	12	1.61	862.00	6582.00	9650	20231108	-6.32	5300	20230103	70.57	9650	-6.32	20231108	5300	70.57	20230103	9650	-6.32	20231108	5300	70.57	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
111	20231113	110643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-40	5	-0.43	4777233790	512386	79.35	9250	9570	9050	11960	6440	9200	9324.38	5.36	0	-352	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3422	10.63	1.39	12	1.37	862.00	6582.00	9650	20231108	-5.08	5300	20230103	72.83	9650	-5.08	20231108	5300	72.83	20230103	9650	-5.08	20231108	5300	72.83	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
112	20231113	100642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9320	120	2	1.30	4083132030	437461	67.75	9250	9570	9050	11960	6440	9200	9334.82	5.36	0	7552	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3481	10.81	1.42	12	1.17	862.00	6582.00	9650	20231108	-3.42	5300	20230103	75.85	9650	-3.42	20231108	5300	75.85	20230103	9650	-3.42	20231108	5300	75.85	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
113	20231113	090647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9480	280	2	3.04	1875850500	199956	30.97	9250	9570	9190	11960	6440	9200	9384.65	5.36	0	-9677	9673	9436	9083	8846	8493	9555	8965	190	2760	500	6800	10	1	37353645	3541	11.00	1.44	12	0.54	862.00	6582.00	9650	20231108	-1.76	5300	20230103	78.87	9650	-1.76	20231108	5300	78.87	20230103	9650	-1.76	20231108	5300	78.87	20230103	2.89	N	089030	500	189 억		2003788	N	N	42	N	00	N
114	20231110	160702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9200	350	2	3.95	5732933240	628828	114.69	8740	9320	8730	11500	6200	8850	9116.81	5.39	0	-5569	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3437	10.67	1.40	12	1.68	862.00	6582.00	9650	20231108	-4.66	5300	20230103	73.58	9650	-4.66	20231108	5300	73.58	20230103	9650	-4.66	20231108	5300	73.58	20230103	2.42	N	089030	500	189 억		2012434	N	N	42	N	00	N
115	20231110	150656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	340	2	3.84	5538231940	607610	110.82	8740	9320	8730	11500	6200	8850	9114.78	5.39	0	-4883	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3433	10.66	1.40	12	1.63	862.00	6582.00	9650	20231108	-4.77	5300	20230103	73.40	9650	-4.77	20231108	5300	73.40	20230103	9650	-4.77	20231108	5300	73.40	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
116	20231110	140649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	310	2	3.50	4405205770	484334	88.33	8740	9320	8730	11500	6200	8850	9095.39	5.39	0	4131	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3422	10.63	1.39	12	1.30	862.00	6582.00	9650	20231108	-5.08	5300	20230103	72.83	9650	-5.08	20231108	5300	72.83	20230103	9650	-5.08	20231108	5300	72.83	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
117	20231110	130651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	260	2	2.94	4002211780	440383	80.32	8740	9320	8730	11500	6200	8850	9088.03	5.39	0	2297	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3403	10.57	1.38	12	1.18	862.00	6582.00	9650	20231108	-5.60	5300	20230103	71.89	9650	-5.60	20231108	5300	71.89	20230103	9650	-5.60	20231108	5300	71.89	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
118	20231110	120653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	200	2	2.26	3680423390	404958	73.86	8740	9320	8730	11500	6200	8850	9088.41	5.39	0	6064	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3381	10.50	1.37	12	1.08	862.00	6582.00	9650	20231108	-6.22	5300	20230103	70.75	9650	-6.22	20231108	5300	70.75	20230103	9650	-6.22	20231108	5300	70.75	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
119	20231110	110645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	210	2	2.37	3226234140	355111	64.77	8740	9320	8730	11500	6200	8850	9085.14	5.39	0	-3998	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3384	10.51	1.38	12	0.95	862.00	6582.00	9650	20231108	-6.11	5300	20230103	70.94	9650	-6.11	20231108	5300	70.94	20230103	9650	-6.11	20231108	5300	70.94	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
120	20231110	100652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	250	2	2.82	1425264310	159406	29.07	8740	9120	8730	11500	6200	8850	8941.10	5.39	0	-1804	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3399	10.56	1.38	12	0.43	862.00	6582.00	9650	20231108	-5.70	5300	20230103	71.70	9650	-5.70	20231108	5300	71.70	20230103	9650	-5.70	20231108	5300	71.70	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
121	20231110	090639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	100	2	1.13	199042260	22422	4.09	8740	8970	8730	11500	6200	8850	8877.10	5.39	0	1664	9390	9120	8910	8640	8430	9015	8535	190	2650	500	6540	10	1	37353645	3343	10.38	1.36	12	0.06	862.00	6582.00	9650	20231108	-7.25	5300	20230103	68.87	9650	-7.25	20231108	5300	68.87	20230103	9650	-7.25	20231108	5300	68.87	20230103	2.42	N	089030	500	189 억		2012434	N	N	9	N	00	N
122	20231109	160633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	-310	5	-3.38	4860805670	546186	41.64	9170	9180	8700	11900	6420	9160	8899.40	5.20	0	45301	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3306	10.27	1.34	12	1.46	862.00	6582.00	9650	20231108	-8.29	5300	20230103	66.98	9650	-8.29	20231108	5300	66.98	20230103	9650	-8.29	20231108	5300	66.98	20230103	2.58	N	089030	500	189 억		1943853	N	N	9	N	00	N
123	20231109	150634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-270	5	-2.95	4677142370	525492	40.06	9170	9180	8700	11900	6420	9160	8900.30	5.20	0	39557	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3321	10.31	1.35	12	1.41	862.00	6582.00	9650	20231108	-7.88	5300	20230103	67.74	9650	-7.88	20231108	5300	67.74	20230103	9650	-7.88	20231108	5300	67.74	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
124	20231109	140632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-360	5	-3.93	4123998930	463315	35.32	9170	9180	8700	11900	6420	9160	8900.85	5.20	0	35675	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3287	10.21	1.34	12	1.24	862.00	6582.00	9650	20231108	-8.81	5300	20230103	66.04	9650	-8.81	20231108	5300	66.04	20230103	9650	-8.81	20231108	5300	66.04	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
125	20231109	130634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	-310	5	-3.38	3153570510	352937	26.91	9170	9180	8700	11900	6420	9160	8934.97	5.20	0	8007	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3306	10.27	1.34	12	0.94	862.00	6582.00	9650	20231108	-8.29	5300	20230103	66.98	9650	-8.29	20231108	5300	66.98	20230103	9650	-8.29	20231108	5300	66.98	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
126	20231109	120638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	-300	5	-3.28	2833373650	316851	24.16	9170	9180	8700	11900	6420	9160	8942.02	5.20	0	9990	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3310	10.28	1.35	12	0.85	862.00	6582.00	9650	20231108	-8.19	5300	20230103	67.17	9650	-8.19	20231108	5300	67.17	20230103	9650	-8.19	20231108	5300	67.17	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
127	20231109	110636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	-210	5	-2.29	2399907530	268125	20.44	9170	9180	8700	11900	6420	9160	8950.39	5.20	0	7383	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3343	10.38	1.36	12	0.72	862.00	6582.00	9650	20231108	-7.25	5300	20230103	68.87	9650	-7.25	20231108	5300	68.87	20230103	9650	-7.25	20231108	5300	68.87	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
128	20231109	100632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	-300	5	-3.28	1923010550	214750	16.37	9170	9180	8700	11900	6420	9160	8954.26	5.20	0	5169	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3310	10.28	1.35	12	0.57	862.00	6582.00	9650	20231108	-8.19	5300	20230103	67.17	9650	-8.19	20231108	5300	67.17	20230103	9650	-8.19	20231108	5300	67.17	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
129	20231109	090633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	-100	5	-1.09	211072230	23180	1.77	9170	9180	9040	11900	6420	9160	9104.84	5.20	0	-3619	9906	9532	9276	8902	8646	9405	8775	190	2740	500	6770	10	1	37353645	3384	10.51	1.38	12	0.06	862.00	6582.00	9650	20231108	-6.11	5300	20230103	70.94	9650	-6.11	20231108	5300	70.94	20230103	9650	-6.11	20231108	5300	70.94	20230103	2.58	N	089030	500	189 억		1943853	N	N	85	N	00	N
130	20231108	160628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9160	-60	5	-0.65	12294633650	1308278	225.09	9330	9650	9020	11980	6460	9220	9397.60	5.23	0	-26832	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3422	10.63	1.39	12	3.50	862.00	6582.00	9650	20231108	-5.08	5300	20230103	72.83	9650	-5.08	20231108	5300	72.83	20230103	9650	-5.08	20231108	5300	72.83	20230103	2.64	N	089030	500	189 억		1952066	N	N	85	N	00	N
131	20231108	150631	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9040	-180	5	-1.95	11854967900	1260027	216.79	9330	9650	9020	11980	6460	9220	9408.50	5.23	0	-32486	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3377	10.49	1.37	12	3.37	862.00	6582.00	9650	20231108	-6.32	5300	20230103	70.57	9650	-6.32	20231108	5300	70.57	20230103	9650	-6.32	20231108	5300	70.57	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
132	20231108	140628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9270	50	2	0.54	10302451610	1089964	187.53	9330	9650	9260	11980	6460	9220	9452.10	5.23	0	-36875	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3463	10.75	1.41	12	2.92	862.00	6582.00	9650	20231108	-3.94	5300	20230103	74.91	9650	-3.94	20231108	5300	74.91	20230103	9650	-3.94	20231108	5300	74.91	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
133	20231108	130629	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9390	170	2	1.84	9722968390	1027931	176.86	9330	9650	9260	11980	6460	9220	9458.78	5.23	0	-42252	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3508	10.89	1.43	12	2.75	862.00	6582.00	9650	20231108	-2.69	5300	20230103	77.17	9650	-2.69	20231108	5300	77.17	20230103	9650	-2.69	20231108	5300	77.17	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
134	20231108	120624	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9390	170	2	1.84	8656789460	913528	157.17	9330	9650	9320	11980	6460	9220	9476.22	5.23	0	-49387	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3508	10.89	1.43	12	2.45	862.00	6582.00	9650	20231108	-2.69	5300	20230103	77.17	9650	-2.69	20231108	5300	77.17	20230103	9650	-2.69	20231108	5300	77.17	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
135	20231108	110629	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9560	340	2	3.69	7828741860	826101	142.13	9330	9650	9320	11980	6460	9220	9476.74	5.23	0	-41764	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3571	11.09	1.45	12	2.21	862.00	6582.00	9650	20231108	-0.93	5300	20230103	80.38	9650	-0.93	20231108	5300	80.38	20230103	9650	-0.93	20231108	5300	80.38	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
136	20231108	100630	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9480	260	2	2.82	5161739710	546869	94.09	9330	9550	9320	11980	6460	9220	9438.71	5.23	0	-49129	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3541	11.00	1.44	12	1.46	862.00	6582.00	9550	20231108	-0.73	5300	20230103	78.87	9550	-0.73	20231108	5300	78.87	20230103	9550	-0.73	20231108	5300	78.87	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
137	20231108	090626	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9390	170	2	1.84	958883170	102320	17.60	9330	9410	9320	11980	6460	9220	9371.41	5.23	0	-14190	9473	9346	9123	8996	8773	9410	9060	190	2760	500	6820	10	1	37353645	3508	10.89	1.43	12	0.27	862.00	6582.00	9410	20231108	-0.21	5300	20230103	77.17	9410	-0.21	20231108	5300	77.17	20230103	9410	-0.21	20231108	5300	77.17	20230103	2.64	N	089030	500	189 억		1952066	N	N	95	N	00	N
138	20231107	160629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9220	40	2	0.44	5224905290	574581	62.06	9060	9250	8900	11930	6430	9180	9092.59	4.97	0	92196	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3444	10.70	1.40	12	1.54	862.00	6582.00	9260	20231106	-0.43	5300	20230103	73.96	9260	-0.43	20231106	5300	73.96	20230103	9260	-0.43	20231106	5300	73.96	20230103	2.53	N	089030	500	189 억		1856606	N	N	95	N	00	N
139	20231107	150629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9180	0	3	0.00	4741955740	522155	56.39	9060	9200	8900	11930	6430	9180	9081.51	4.97	0	93798	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3429	10.65	1.39	12	1.40	862.00	6582.00	9260	20231106	-0.86	5300	20230103	73.21	9260	-0.86	20231106	5300	73.21	20230103	9260	-0.86	20231106	5300	73.21	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
140	20231107	140632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-20	5	-0.22	4233880670	466723	50.41	9060	9200	8900	11930	6430	9180	9071.50	4.97	0	84469	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3422	10.63	1.39	12	1.25	862.00	6582.00	9260	20231106	-1.08	5300	20230103	72.83	9260	-1.08	20231106	5300	72.83	20230103	9260	-1.08	20231106	5300	72.83	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
141	20231107	130631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-70	5	-0.76	3843668920	423947	45.79	9060	9200	8900	11930	6430	9180	9066.39	4.97	0	69891	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3403	10.57	1.38	12	1.13	862.00	6582.00	9260	20231106	-1.62	5300	20230103	71.89	9260	-1.62	20231106	5300	71.89	20230103	9260	-1.62	20231106	5300	71.89	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
142	20231107	120626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-110	5	-1.20	3498309100	385743	41.66	9060	9200	8900	11930	6430	9180	9069.01	4.97	0	67750	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3388	10.52	1.38	12	1.03	862.00	6582.00	9260	20231106	-2.05	5300	20230103	71.13	9260	-2.05	20231106	5300	71.13	20230103	9260	-2.05	20231106	5300	71.13	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
143	20231107	110628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-70	5	-0.76	3161757350	348707	37.66	9060	9200	8900	11930	6430	9180	9067.09	4.97	0	70072	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3403	10.57	1.38	12	0.93	862.00	6582.00	9260	20231106	-1.62	5300	20230103	71.89	9260	-1.62	20231106	5300	71.89	20230103	9260	-1.62	20231106	5300	71.89	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
144	20231107	100635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	-130	5	-1.42	2545308670	280854	30.33	9060	9200	8900	11930	6430	9180	9062.74	4.97	0	54249	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3381	10.50	1.37	12	0.75	862.00	6582.00	9260	20231106	-2.27	5300	20230103	70.75	9260	-2.27	20231106	5300	70.75	20230103	9260	-2.27	20231106	5300	70.75	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
145	20231107	090619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-210	5	-2.29	348118870	38782	4.19	9060	9090	8900	11930	6430	9180	8976.27	4.97	0	2232	9406	9292	9146	9032	8886	9350	9090	190	2750	500	6790	10	1	37353645	3351	10.41	1.36	12	0.10	862.00	6582.00	9260	20231106	-3.13	5300	20230103	69.25	9260	-3.13	20231106	5300	69.25	20230103	9260	-3.13	20231106	5300	69.25	20230103	2.53	N	089030	500	189 억		1856606	N	N	2255	N	00	N
146	20231106	160614	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9180	180	2	2.00	8385004660	919022	159.37	9050	9260	9000	11700	6300	9000	9123.50	4.99	0	-11182	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3429	10.65	1.39	12	2.46	862.00	6582.00	9260	20231106	-0.86	5300	20230103	73.21	9260	-0.86	20231106	5300	73.21	20230103	9260	-0.86	20231106	5300	73.21	20230103	2.41	N	089030	500	189 억		1863538	N	N	2255	N	00	N
147	20231106	150616	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9180	180	2	2.00	7980276090	874883	151.71	9050	9260	9000	11700	6300	9000	9121.56	4.99	0	-16789	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3429	10.65	1.39	12	2.34	862.00	6582.00	9260	20231106	-0.86	5300	20230103	73.21	9260	-0.86	20231106	5300	73.21	20230103	9260	-0.86	20231106	5300	73.21	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
148	20231106	140615	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9100	100	2	1.11	6421049690	705479	122.34	9050	9230	9000	11700	6300	9000	9101.71	4.99	0	-6806	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3399	10.56	1.38	12	1.89	862.00	6582.00	9230	20230717	-1.41	5300	20230103	71.70	9230	0.00	20230717	5300	71.70	20230103	9230	-1.41	20230717	5300	71.70	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
149	20231106	130621	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9160	160	2	1.78	5656890330	621510	107.78	9050	9230	9000	11700	6300	9000	9101.88	4.99	0	-12510	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3422	10.63	1.39	12	1.66	862.00	6582.00	9230	20230717	-0.76	5300	20230103	72.83	9230	0.00	20230717	5300	72.83	20230103	9230	-0.76	20230717	5300	72.83	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
150	20231106	120617	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9090	90	2	1.00	4503212310	495287	85.89	9050	9230	9000	11700	6300	9000	9092.16	4.99	0	-5323	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3395	10.55	1.38	12	1.33	862.00	6582.00	9230	20230717	-1.52	5300	20230103	71.51	9230	0.00	20230717	5300	71.51	20230103	9230	-1.52	20230717	5300	71.51	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
151	20231106	110617	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9010	10	2	0.11	3879559340	426510	73.96	9050	9230	9000	11700	6300	9000	9096.09	4.99	0	-25888	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3366	10.45	1.37	12	1.14	862.00	6582.00	9230	20230717	-2.38	5300	20230103	70.00	9230	0.00	20230717	5300	70.00	20230103	9230	-2.38	20230717	5300	70.00	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
152	20231106	100555	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	9060	60	2	0.67	2922301040	320535	55.58	9050	9230	9000	11700	6300	9000	9117.01	4.99	0	-32851	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3384	10.51	1.38	12	0.86	862.00	6582.00	9230	20230717	-1.84	5300	20230103	70.94	9230	0.00	20230717	5300	70.94	20230103	9230	-1.84	20230717	5300	70.94	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
153	20231106	090617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	50	2	0.56	811783650	89065	15.44	9050	9200	9040	11700	6300	9000	9114.72	4.99	0	-10396	9306	9152	9026	8872	8746	9090	8810	190	2700	500	6660	10	1	37353645	3381	10.50	1.37	12	0.24	862.00	6582.00	9230	20230717	-1.95	5300	20230103	70.75	9230	-1.95	20230717	5300	70.75	20230103	9230	-1.95	20230717	5300	70.75	20230103	2.41	N	089030	500	189 억		1863538	N	N	1434	N	00	N
154	20231103	160610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-80	5	-0.88	5171317740	573629	51.17	9160	9180	8900	11800	6360	9080	9015.14	4.99	0	2391	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3362	10.44	1.37	12	1.54	862.00	6582.00	9230	20230717	-2.49	5300	20230103	69.81	9230	-2.49	20230717	5300	69.81	20230103	9230	-2.49	20230717	5300	69.81	20230103	2.32	N	089030	500	189 억		1862737	N	N	1434	N	00	N
155	20231103	150608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-80	5	-0.88	4844112870	537232	47.93	9160	9180	8900	11800	6360	9080	9016.80	4.99	0	4460	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3362	10.44	1.37	12	1.44	862.00	6582.00	9230	20230717	-2.49	5300	20230103	69.81	9230	-2.49	20230717	5300	69.81	20230103	9230	-2.49	20230717	5300	69.81	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
156	20231103	140609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	20	2	0.22	4214332130	467073	41.67	9160	9180	8920	11800	6360	9080	9022.86	4.99	0	3207	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3399	10.56	1.38	12	1.25	862.00	6582.00	9230	20230717	-1.41	5300	20230103	71.70	9230	-1.41	20230717	5300	71.70	20230103	9230	-1.41	20230717	5300	71.70	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
157	20231103	130608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-110	5	-1.21	3732159390	413698	36.91	9160	9180	8920	11800	6360	9080	9021.46	4.99	0	9015	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3351	10.41	1.36	12	1.11	862.00	6582.00	9230	20230717	-2.82	5300	20230103	69.25	9230	-2.82	20230717	5300	69.25	20230103	9230	-2.82	20230717	5300	69.25	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
158	20231103	120608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-50	5	-0.55	3146945580	348378	31.08	9160	9180	8920	11800	6360	9080	9033.14	4.99	0	11359	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3373	10.48	1.37	12	0.93	862.00	6582.00	9230	20230717	-2.17	5300	20230103	70.38	9230	-2.17	20230717	5300	70.38	20230103	9230	-2.17	20230717	5300	70.38	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
159	20231103	110613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	-30	5	-0.33	2518216000	278594	24.85	9160	9180	8920	11800	6360	9080	9039.02	4.99	0	-2662	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3381	10.50	1.37	12	0.75	862.00	6582.00	9230	20230717	-1.95	5300	20230103	70.75	9230	-1.95	20230717	5300	70.75	20230103	9230	-1.95	20230717	5300	70.75	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
160	20231103	100600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	0	3	0.00	1836958620	203540	18.16	9160	9180	8920	11800	6360	9080	9025.05	4.99	0	-11392	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3392	10.53	1.38	12	0.54	862.00	6582.00	9230	20230717	-1.63	5300	20230103	71.32	9230	-1.63	20230717	5300	71.32	20230103	9230	-1.63	20230717	5300	71.32	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
161	20231103	090603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-50	5	-0.55	499104170	54871	4.89	9160	9180	8920	11800	6360	9080	9095.96	4.99	0	-21596	9360	9220	9050	8910	8740	9290	8980	190	2720	500	6710	10	1	37353645	3373	10.48	1.37	12	0.15	862.00	6582.00	9230	20230717	-2.17	5300	20230103	70.38	9230	-2.17	20230717	5300	70.38	20230103	9230	-2.17	20230717	5300	70.38	20230103	2.32	N	089030	500	189 억		1862737	N	N	1184	N	00	N
162	20231102	160603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	300	2	3.42	10112744820	1115041	263.73	8990	9190	8880	11410	6150	8780	9069.36	5.08	0	-26515	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3392	10.53	1.38	12	2.99	862.00	6582.00	9230	20230717	-1.63	5300	20230103	71.32	9230	-1.63	20230717	5300	71.32	20230103	9230	-1.63	20230717	5300	71.32	20230103	2.50	N	089030	500	189 억		1898842	N	N	1184	N	00	N
163	20231102	150610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	290	2	3.30	9716764660	1071376	253.40	8990	9190	8880	11410	6150	8780	9069.43	5.08	0	-23554	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3388	10.52	1.38	12	2.87	862.00	6582.00	9230	20230717	-1.73	5300	20230103	71.13	9230	-1.73	20230717	5300	71.13	20230103	9230	-1.73	20230717	5300	71.13	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
164	20231102	140558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	260	2	2.96	9260142050	1020976	241.48	8990	9190	8880	11410	6150	8780	9069.89	5.08	0	-25192	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3377	10.49	1.37	12	2.73	862.00	6582.00	9230	20230717	-2.06	5300	20230103	70.57	9230	-2.06	20230717	5300	70.57	20230103	9230	-2.06	20230717	5300	70.57	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
165	20231102	130605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	290	2	3.30	8825808230	972948	230.12	8990	9190	8880	11410	6150	8780	9071.20	5.08	0	-26011	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3388	10.52	1.38	12	2.60	862.00	6582.00	9230	20230717	-1.73	5300	20230103	71.13	9230	-1.73	20230717	5300	71.13	20230103	9230	-1.73	20230717	5300	71.13	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
166	20231102	120601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	260	2	2.96	8287031480	913498	216.06	8990	9190	8880	11410	6150	8780	9071.76	5.08	0	-28942	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3377	10.49	1.37	12	2.45	862.00	6582.00	9230	20230717	-2.06	5300	20230103	70.57	9230	-2.06	20230717	5300	70.57	20230103	9230	-2.06	20230717	5300	70.57	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
167	20231102	110602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	220	2	2.51	7559473500	832783	196.97	8990	9190	8880	11410	6150	8780	9077.36	5.08	0	-36641	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3362	10.44	1.37	12	2.23	862.00	6582.00	9230	20230717	-2.49	5300	20230103	69.81	9230	-2.49	20230717	5300	69.81	20230103	9230	-2.49	20230717	5300	69.81	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
168	20231102	100603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	310	2	3.53	6271515150	689951	163.19	8990	9190	8880	11410	6150	8780	9089.80	5.08	0	-18781	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3395	10.55	1.38	12	1.85	862.00	6582.00	9230	20230717	-1.52	5300	20230103	71.51	9230	-1.52	20230717	5300	71.51	20230103	9230	-1.52	20230717	5300	71.51	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
169	20231102	090606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	300	2	3.42	1822873560	201142	47.57	8990	9170	8990	11410	6150	8780	9062.62	5.08	0	3091	9033	8906	8753	8626	8473	8970	8690	190	2630	500	6490	10	1	37353645	3392	10.53	1.38	12	0.54	862.00	6582.00	9230	20230717	-1.63	5300	20230103	71.32	9230	-1.63	20230717	5300	71.32	20230103	9230	-1.63	20230717	5300	71.32	20230103	2.50	N	089030	500	189 억		1898842	N	N	40	N	00	N
170	20231101	160559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	130	2	1.50	3682896650	420074	42.81	8730	8880	8600	11240	6060	8650	8767.23	5.18	0	-33876	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3280	10.19	1.33	12	1.12	862.00	6582.00	9230	20230717	-4.88	5300	20230103	65.66	9230	-4.88	20230717	5300	65.66	20230103	9230	-4.88	20230717	5300	65.66	20230103	2.62	N	089030	500	189 억		1934120	N	N	40	N	00	N
171	20231101	150601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	140	2	1.62	3548481860	404780	41.25	8730	8880	8600	11240	6060	8650	8766.45	5.18	0	-32792	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3283	10.20	1.34	12	1.08	862.00	6582.00	9230	20230717	-4.77	5300	20230103	65.85	9230	-4.77	20230717	5300	65.85	20230103	9230	-4.77	20230717	5300	65.85	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
172	20231101	140556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	170	2	1.97	2541866160	290766	29.63	8730	8840	8600	11240	6060	8650	8741.96	5.18	0	-21155	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3295	10.23	1.34	12	0.78	862.00	6582.00	9230	20230717	-4.44	5300	20230103	66.42	9230	-4.44	20230717	5300	66.42	20230103	9230	-4.44	20230717	5300	66.42	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
173	20231101	130600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	90	2	1.04	2155500850	246780	25.15	8730	8840	8600	11240	6060	8650	8734.50	5.18	0	-31858	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3265	10.14	1.33	12	0.66	862.00	6582.00	9230	20230717	-5.31	5300	20230103	64.91	9230	-5.31	20230717	5300	64.91	20230103	9230	-5.31	20230717	5300	64.91	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
174	20231101	120613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	90	2	1.04	1922490670	220206	22.44	8730	8840	8600	11240	6060	8650	8730.42	5.18	0	-29168	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3265	10.14	1.33	12	0.59	862.00	6582.00	9230	20230717	-5.31	5300	20230103	64.91	9230	-5.31	20230717	5300	64.91	20230103	9230	-5.31	20230717	5300	64.91	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
175	20231101	110616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	110	2	1.27	1633382100	187203	19.08	8730	8840	8600	11240	6060	8650	8725.19	5.18	0	-20737	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3272	10.16	1.33	12	0.50	862.00	6582.00	9230	20230717	-5.09	5300	20230103	65.28	9230	-5.09	20230717	5300	65.28	20230103	9230	-5.09	20230717	5300	65.28	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
176	20231101	100608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	100	2	1.16	972024060	111784	11.39	8730	8810	8600	11240	6060	8650	8695.56	5.18	0	-14001	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3268	10.15	1.33	12	0.30	862.00	6582.00	9230	20230717	-5.20	5300	20230103	65.09	9230	-5.20	20230717	5300	65.09	20230103	9230	-5.20	20230717	5300	65.09	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N
177	20231101	090609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	50	2	0.58	259768160	29733	3.03	8730	8810	8660	11240	6060	8650	8736.70	5.18	0	-11812	9116	8882	8686	8452	8256	8785	8355	190	2590	500	6400	10	1	37353645	3250	10.09	1.32	12	0.08	862.00	6582.00	9230	20230717	-5.74	5300	20230103	64.15	9230	-5.74	20230717	5300	64.15	20230103	9230	-5.74	20230717	5300	64.15	20230103	2.62	N	089030	500	189 억		1934120	N	N	97	N	00	N