KissMeData/232140/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	161046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	60	2	1.63	345748865	93514	91.28	3700	3730	3650	4770	2570	3670	3697.30	1.03	0	4413	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3060	11.73	1.04	12	0.11	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
3	20231130	151045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	45	2	1.23	325258205	88002	85.90	3700	3730	3650	4770	2570	3670	3696.03	1.03	0	4180	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3048	11.68	1.04	12	0.11	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
4	20231130	141042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	40	2	1.09	272292880	73701	71.94	3700	3730	3650	4770	2570	3670	3694.56	1.03	0	5705	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3044	11.67	1.04	12	0.09	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
5	20231130	131041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3695	25	2	0.68	243897420	66033	64.46	3700	3730	3650	4770	2570	3670	3693.57	1.03	0	5884	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3032	11.62	1.03	12	0.08	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
6	20231130	121054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3700	30	2	0.82	219006105	59322	57.91	3700	3730	3650	4770	2570	3670	3691.82	1.03	0	6923	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3036	11.64	1.03	12	0.07	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
7	20231130	111049	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	40	2	1.09	179143925	48580	47.42	3700	3730	3650	4770	2570	3670	3687.61	1.03	0	8102	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3044	11.67	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
8	20231130	101042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3705	35	2	0.95	137540980	37352	36.46	3700	3730	3650	4770	2570	3670	3682.29	1.03	0	9232	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3040	11.65	1.03	12	0.05	318.00	3581.00	4980	20230420	-25.60	2690	20230103	37.73	4980	-25.60	20230420	2690	37.73	20230103	4980	-25.60	20230420	2690	37.73	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
9	20231130	091041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	55	2	1.50	22769370	6129	5.98	3700	3730	3680	4770	2570	3670	3715.02	1.03	0	-1869	3793	3731	3698	3636	3603	3715	3620	82	1100	100	2640	5	1	82045350	3056	11.71	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.30	N	232140	100	82 억		845884	N	N	0	N	00	N
10	20231129	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3670	-80	5	-2.13	376821555	101742	153.63	3760	3760	3665	4875	2625	3750	3703.60	1.01	0	14602	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3011	11.54	1.02	12	0.12	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
11	20231129	151048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	-75	5	-2.00	364622325	98419	148.61	3760	3760	3670	4875	2625	3750	3704.59	1.01	0	14530	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3015	11.56	1.03	12	0.12	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
12	20231129	141041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-40	5	-1.07	272190190	73391	110.82	3760	3760	3690	4875	2625	3750	3708.51	1.01	0	17990	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3044	11.67	1.04	12	0.09	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
13	20231129	131041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	-25	5	-0.67	217208600	58626	88.52	3760	3760	3690	4875	2625	3750	3704.63	1.01	0	25766	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3056	11.71	1.04	12	0.07	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
14	20231129	121043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3720	-30	5	-0.80	208845720	56382	85.14	3760	3760	3690	4875	2625	3750	3703.75	1.01	0	26024	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3052	11.70	1.04	12	0.07	318.00	3581.00	4980	20230420	-25.30	2690	20230103	38.29	4980	-25.30	20230420	2690	38.29	20230103	4980	-25.30	20230420	2690	38.29	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
15	20231129	111043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	-10	5	-0.27	201119200	54309	82.01	3760	3760	3690	4875	2625	3750	3702.84	1.01	0	26713	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3068	11.76	1.04	12	0.07	318.00	3581.00	4980	20230420	-24.90	2690	20230103	39.03	4980	-24.90	20230420	2690	39.03	20230103	4980	-24.90	20230420	2690	39.03	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
16	20231129	101040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	-25	5	-0.67	181066510	48923	73.87	3760	3760	3690	4875	2625	3750	3700.59	1.01	0	26135	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3056	11.71	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
17	20231129	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3720	-30	5	-0.80	142473385	38550	58.21	3760	3760	3690	4875	2625	3750	3695.16	1.01	0	29409	3810	3780	3755	3725	3700	3767	3712	82	1125	100	2700	5	1	82045350	3052	11.70	1.04	12	0.05	318.00	3581.00	4980	20230420	-25.30	2690	20230103	38.29	4980	-25.30	20230420	2690	38.29	20230103	4980	-25.30	20230420	2690	38.29	20230103	1.31	N	232140	100	82 억		831230	N	N	0	N	00	N
18	20231128	161036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3750	-15	5	-0.40	248147205	66174	79.55	3765	3785	3730	4890	2640	3765	3749.92	1.03	0	-11020	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3077	11.79	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
19	20231128	150926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3750	-15	5	-0.40	223526010	59613	71.66	3765	3785	3730	4890	2640	3765	3749.62	1.03	0	-10042	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3077	11.79	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
20	20231128	141037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3760	-5	5	-0.13	184456480	49188	59.13	3765	3785	3730	4890	2640	3765	3750.03	1.03	0	-8971	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3085	11.82	1.05	12	0.06	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
21	20231128	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3745	-20	5	-0.53	163179535	43519	52.31	3765	3785	3730	4890	2640	3765	3749.62	1.03	0	-8467	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3073	11.78	1.05	12	0.05	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
22	20231128	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3745	-20	5	-0.53	128205160	34180	41.09	3765	3785	3730	4890	2640	3765	3750.88	1.03	0	-6136	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3073	11.78	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
23	20231128	111036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3760	-5	5	-0.13	111330835	29684	35.68	3765	3785	3730	4890	2640	3765	3750.53	1.03	0	-3824	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3085	11.82	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
24	20231128	101030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	-25	5	-0.66	82917005	22088	26.55	3765	3785	3730	4890	2640	3765	3753.94	1.03	0	-5179	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3068	11.76	1.04	12	0.03	318.00	3581.00	4980	20230420	-24.90	2690	20230103	39.03	4980	-24.90	20230420	2690	39.03	20230103	4980	-24.90	20230420	2690	39.03	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
25	20231128	091033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3765	0	3	0.00	17525390	4654	5.59	3765	3785	3755	4890	2640	3765	3765.66	1.03	0	1497	3858	3811	3748	3701	3638	3835	3725	82	1125	100	2710	5	1	82045350	3089	11.84	1.05	12	0.01	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.33	N	232140	100	82 억		842248	N	N	0	N	00	N
26	20231127	161024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3765	40	2	1.07	310161080	82814	34.95	3715	3795	3685	4840	2610	3725	3745.22	1.02	0	9363	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3089	11.84	1.05	12	0.10	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
27	20231127	151035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3745	20	2	0.54	303716995	81097	34.23	3715	3795	3685	4840	2610	3725	3745.11	1.02	0	9776	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3073	11.78	1.05	12	0.10	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
28	20231127	141033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3765	40	2	1.07	273961875	73166	30.88	3715	3795	3685	4840	2610	3725	3744.39	1.02	0	9945	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3089	11.84	1.05	12	0.09	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
29	20231127	131036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3750	25	2	0.67	216236090	57879	24.43	3715	3775	3685	4840	2610	3725	3736.00	1.02	0	8041	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3077	11.79	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
30	20231127	121040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	10	2	0.27	182329285	48792	20.59	3715	3775	3685	4840	2610	3725	3736.87	1.02	0	5774	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3064	11.75	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
31	20231127	111022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3750	25	2	0.67	129921645	34763	14.67	3715	3775	3685	4840	2610	3725	3737.35	1.02	0	662	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3077	11.79	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
32	20231127	101020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	5	2	0.13	52884375	14209	6.00	3715	3775	3685	4840	2610	3725	3721.89	1.02	0	-1994	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3060	11.73	1.04	12	0.02	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
33	20231127	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3685	-40	5	-1.07	11641715	3144	1.33	3715	3775	3685	4840	2610	3725	3702.84	1.02	0	-963	3915	3820	3680	3585	3445	3867	3632	82	1115	100	2680	5	1	82045350	3023	11.59	1.03	12	0.00	318.00	3581.00	4980	20230420	-26.00	2690	20230103	36.99	4980	-26.00	20230420	2690	36.99	20230103	4980	-26.00	20230420	2690	36.99	20230103	1.32	N	232140	100	82 억		832835	N	N	0	N	00	N
34	20231124	161017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	155	2	4.34	875205425	236546	367.50	3550	3775	3540	4640	2500	3570	3699.92	0.97	0	30878	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3056	11.71	1.04	12	0.29	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
35	20231124	151026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	145	2	4.06	837351700	226372	351.69	3550	3775	3540	4640	2500	3570	3699.01	0.97	0	31195	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3048	11.68	1.04	12	0.28	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
36	20231124	141024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	160	2	4.48	780586465	211106	327.98	3550	3775	3540	4640	2500	3570	3697.60	0.97	0	33999	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3060	11.73	1.04	12	0.26	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
37	20231124	131020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	165	2	4.62	737479645	199561	310.04	3550	3775	3540	4640	2500	3570	3695.51	0.97	0	37213	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3064	11.75	1.04	12	0.24	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
38	20231124	121028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3760	190	2	5.32	621085610	168508	261.80	3550	3770	3540	4640	2500	3570	3685.79	0.97	0	29333	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3085	11.82	1.05	12	0.21	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
39	20231124	111023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	165	2	4.62	440886435	120335	186.95	3550	3745	3540	4640	2500	3570	3663.83	0.97	0	12951	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	3064	11.75	1.04	12	0.15	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
40	20231124	101025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	80	2	2.24	138763020	38523	59.85	3550	3650	3540	4640	2500	3570	3602.08	0.97	0	1183	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	2995	11.48	1.02	12	0.05	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
41	20231124	091020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3550	-20	5	-0.56	16365490	4608	7.16	3550	3570	3550	4640	2500	3570	3551.54	0.97	0	-324	3713	3641	3598	3526	3483	3620	3505	82	1070	100	2570	5	1	82045350	2913	11.16	0.99	12	0.01	318.00	3581.00	4980	20230420	-28.71	2690	20230103	31.97	4980	-28.71	20230420	2690	31.97	20230103	4980	-28.71	20230420	2690	31.97	20230103	1.32	N	232140	100	82 억		798240	N	N	0	N	00	N
42	20231123	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	-50	5	-1.38	231130995	64316	84.38	3655	3670	3555	4705	2535	3620	3593.72	1.01	0	-27125	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2929	11.23	1.00	12	0.08	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
43	20231123	151042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	-55	5	-1.52	217623540	60523	79.40	3655	3670	3565	4705	2535	3620	3595.72	1.01	0	-26988	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2925	11.21	1.00	12	0.07	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
44	20231123	141042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3575	-45	5	-1.24	167408560	46463	60.96	3655	3670	3565	4705	2535	3620	3603.05	1.01	0	-17373	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2933	11.24	1.00	12	0.06	318.00	3581.00	4980	20230420	-28.21	2690	20230103	32.90	4980	-28.21	20230420	2690	32.90	20230103	4980	-28.21	20230420	2690	32.90	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
45	20231123	131039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3590	-30	5	-0.83	127025030	35172	46.14	3655	3670	3580	4705	2535	3620	3611.54	1.01	0	-14148	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2945	11.29	1.00	12	0.04	318.00	3581.00	4980	20230420	-27.91	2690	20230103	33.46	4980	-27.91	20230420	2690	33.46	20230103	4980	-27.91	20230420	2690	33.46	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
46	20231123	121023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3610	-10	5	-0.28	72597350	20054	26.31	3655	3670	3605	4705	2535	3620	3620.09	1.01	0	-4918	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2962	11.35	1.01	12	0.02	318.00	3581.00	4980	20230420	-27.51	2690	20230103	34.20	4980	-27.51	20230420	2690	34.20	20230103	4980	-27.51	20230420	2690	34.20	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
47	20231123	111051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3625	5	2	0.14	47720285	13179	17.29	3655	3670	3605	4705	2535	3620	3620.93	1.01	0	-2508	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2974	11.40	1.01	12	0.02	318.00	3581.00	4980	20230420	-27.21	2690	20230103	34.76	4980	-27.21	20230420	2690	34.76	20230103	4980	-27.21	20230420	2690	34.76	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
48	20231123	101025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	0	3	0.00	38320555	10586	13.89	3655	3670	3605	4705	2535	3620	3619.93	1.01	0	-2446	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2970	11.38	1.01	12	0.01	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
49	20231123	091022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	0	3	0.00	9337930	2575	3.38	3655	3670	3620	4705	2535	3620	3626.38	1.01	0	762	3716	3667	3626	3577	3536	3692	3602	82	1085	100	2600	5	1	82045350	2970	11.38	1.01	12	0.00	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.32	N	232140	100	82 억		828703	N	N	0	N	00	N
50	20231122	160943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	-15	5	-0.41	276754435	76043	99.47	3600	3675	3585	4725	2545	3635	3639.53	1.01	0	-3207	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2970	11.38	1.01	12	0.09	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
51	20231122	151003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	5	2	0.14	258441820	70989	92.86	3600	3675	3585	4725	2545	3635	3640.59	1.01	0	-5175	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2986	11.45	1.02	12	0.09	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
52	20231122	140955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	-15	5	-0.41	220418470	60549	79.20	3600	3675	3585	4725	2545	3635	3640.33	1.01	0	-7801	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2970	11.38	1.01	12	0.07	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
53	20231122	131031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3625	-10	5	-0.28	184977675	50778	66.42	3600	3675	3585	4725	2545	3635	3642.87	1.01	0	-10355	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2974	11.40	1.01	12	0.06	318.00	3581.00	4980	20230420	-27.21	2690	20230103	34.76	4980	-27.21	20230420	2690	34.76	20230103	4980	-27.21	20230420	2690	34.76	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
54	20231122	121035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3615	-20	5	-0.55	175028035	48027	62.82	3600	3675	3585	4725	2545	3635	3644.37	1.01	0	-10305	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2966	11.37	1.01	12	0.06	318.00	3581.00	4980	20230420	-27.41	2690	20230103	34.39	4980	-27.41	20230420	2690	34.39	20230103	4980	-27.41	20230420	2690	34.39	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
55	20231122	111119	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	-15	5	-0.41	164055880	44989	58.85	3600	3675	3585	4725	2545	3635	3646.58	1.01	0	-10669	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2970	11.38	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
56	20231122	101044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	15	2	0.41	131897380	36126	47.26	3600	3675	3585	4725	2545	3635	3651.05	1.01	0	-15407	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2995	11.48	1.02	12	0.04	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
57	20231122	090952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	0	3	0.00	19474315	5411	7.08	3600	3635	3585	4725	2545	3635	3598.84	1.01	0	1168	3765	3700	3665	3600	3565	3682	3582	82	1090	100	2610	5	1	82045350	2982	11.43	1.02	12	0.01	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.30	N	232140	100	82 억		831910	N	N	0	N	00	N
58	20231121	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	-5	5	-0.14	277855440	75970	98.58	3730	3730	3630	4730	2550	3640	3657.44	1.04	0	-24130	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2982	11.43	1.02	12	0.09	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
59	20231121	151000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	10	2	0.27	273459480	74762	97.01	3730	3730	3630	4730	2550	3640	3657.73	1.04	0	-23503	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2995	11.48	1.02	12	0.09	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
60	20231121	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	-5	5	-0.14	252070525	68881	89.38	3730	3730	3630	4730	2550	3640	3659.51	1.04	0	-19794	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2982	11.43	1.02	12	0.08	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
61	20231121	130938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	5	2	0.14	226551925	61867	80.28	3730	3730	3630	4730	2550	3640	3661.92	1.04	0	-16504	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2991	11.46	1.02	12	0.08	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
62	20231121	120940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3650	10	2	0.27	212937825	58130	75.43	3730	3730	3630	4730	2550	3640	3663.13	1.04	0	-14757	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2995	11.48	1.02	12	0.07	318.00	3581.00	4980	20230420	-26.71	2690	20230103	35.69	4980	-26.71	20230420	2690	35.69	20230103	4980	-26.71	20230420	2690	35.69	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
63	20231121	110934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3660	20	2	0.55	149462960	40790	52.93	3730	3730	3630	4730	2550	3640	3664.21	1.04	0	-3778	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	3003	11.51	1.02	12	0.05	318.00	3581.00	4980	20230420	-26.51	2690	20230103	36.06	4980	-26.51	20230420	2690	36.06	20230103	4980	-26.51	20230420	2690	36.06	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
64	20231121	100911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3665	25	2	0.69	118727165	32421	42.07	3730	3730	3630	4730	2550	3640	3662.05	1.04	0	-2142	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	3007	11.53	1.02	12	0.04	318.00	3581.00	4980	20230420	-26.41	2690	20230103	36.25	4980	-26.41	20230420	2690	36.25	20230103	4980	-26.41	20230420	2690	36.25	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
65	20231121	090925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3655	15	2	0.41	33292915	9088	11.79	3730	3730	3630	4730	2550	3640	3663.39	1.04	0	317	3680	3660	3635	3615	3590	3670	3625	82	1090	100	2620	5	1	82045350	2999	11.49	1.02	12	0.01	318.00	3581.00	4980	20230420	-26.61	2690	20230103	35.87	4980	-26.61	20230420	2690	35.87	20230103	4980	-26.61	20230420	2690	35.87	20230103	1.32	N	232140	100	82 억		856040	N	N	0	N	00	N
66	20231120	160932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	5	2	0.14	279861490	77014	26.91	3620	3655	3610	4725	2545	3635	3633.90	1.06	0	-15412	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2986	11.45	1.02	12	0.09	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
67	20231120	150940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	0	3	0.00	256441730	70578	24.66	3620	3655	3610	4725	2545	3635	3633.45	1.06	0	-12835	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2982	11.43	1.02	12	0.09	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
68	20231120	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3625	-10	5	-0.28	229183365	63072	22.04	3620	3655	3610	4725	2545	3635	3633.68	1.06	0	-11663	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2974	11.40	1.01	12	0.08	318.00	3581.00	4980	20230420	-27.21	2690	20230103	34.76	4980	-27.21	20230420	2690	34.76	20230103	4980	-27.21	20230420	2690	34.76	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
69	20231120	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	0	3	0.00	180210370	49590	17.33	3620	3655	3610	4725	2545	3635	3634.01	1.06	0	-8535	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2982	11.43	1.02	12	0.06	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
70	20231120	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3630	-5	5	-0.14	163308630	44938	15.70	3620	3655	3610	4725	2545	3635	3634.09	1.06	0	-7596	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2978	11.42	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.11	2690	20230103	34.94	4980	-27.11	20230420	2690	34.94	20230103	4980	-27.11	20230420	2690	34.94	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
71	20231120	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3630	-5	5	-0.14	137261890	37765	13.20	3620	3655	3610	4725	2545	3635	3634.63	1.06	0	-7367	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2978	11.42	1.01	12	0.05	318.00	3581.00	4980	20230420	-27.11	2690	20230103	34.94	4980	-27.11	20230420	2690	34.94	20230103	4980	-27.11	20230420	2690	34.94	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
72	20231120	100930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	5	2	0.14	71742295	19748	6.90	3620	3655	3610	4725	2545	3635	3632.89	1.06	0	-10748	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2986	11.45	1.02	12	0.02	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
73	20231120	090939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3620	-15	5	-0.41	3206850	886	0.31	3620	3625	3610	4725	2545	3635	3619.47	1.06	0	-211	3781	3707	3636	3562	3491	3745	3600	82	1090	100	2610	5	1	82045350	2970	11.38	1.01	12	0.00	318.00	3581.00	4980	20230420	-27.31	2690	20230103	34.57	4980	-27.31	20230420	2690	34.57	20230103	4980	-27.31	20230420	2690	34.57	20230103	1.32	N	232140	100	82 억		871698	N	N	0	N	00	N
74	20231117	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	55	2	1.54	1042729375	285478	229.83	3585	3710	3565	4650	2510	3580	3652.61	1.08	0	-11694	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	2982	11.43	1.02	12	0.35	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
75	20231117	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3635	55	2	1.54	1011677150	276941	222.96	3585	3710	3565	4650	2510	3580	3653.06	1.08	0	-11437	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	2982	11.43	1.02	12	0.34	318.00	3581.00	4980	20230420	-27.01	2690	20230103	35.13	4980	-27.01	20230420	2690	35.13	20230103	4980	-27.01	20230420	2690	35.13	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
76	20231117	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3660	80	2	2.23	964452445	263966	212.51	3585	3710	3565	4650	2510	3580	3653.72	1.08	0	-10422	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	3003	11.51	1.02	12	0.32	318.00	3581.00	4980	20230420	-26.51	2690	20230103	36.06	4980	-26.51	20230420	2690	36.06	20230103	4980	-26.51	20230420	2690	36.06	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
77	20231117	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	65	2	1.82	891379800	244016	196.45	3585	3710	3565	4650	2510	3580	3652.98	1.08	0	-4426	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	2991	11.46	1.02	12	0.30	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
78	20231117	120959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3680	100	2	2.79	841532515	230388	185.48	3585	3710	3565	4650	2510	3580	3652.70	1.08	0	-3960	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	3019	11.57	1.03	12	0.28	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
79	20231117	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3665	85	2	2.37	586423780	161252	129.82	3585	3675	3565	4650	2510	3580	3636.72	1.08	0	2468	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	3007	11.53	1.02	12	0.20	318.00	3581.00	4980	20230420	-26.41	2690	20230103	36.25	4980	-26.41	20230420	2690	36.25	20230103	4980	-26.41	20230420	2690	36.25	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
80	20231117	101000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	60	2	1.68	332386715	91839	73.94	3585	3650	3565	4650	2510	3580	3619.26	1.08	0	33757	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	2986	11.45	1.02	12	0.11	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
81	20231117	091001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	-10	5	-0.28	9643725	2693	2.17	3585	3600	3570	4650	2510	3580	3581.06	1.08	0	-1985	3643	3611	3568	3536	3493	3627	3552	82	1070	100	2570	5	1	82045350	2929	11.23	1.00	12	0.00	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.32	N	232140	100	82 억		884891	N	N	0	N	00	N
82	20231116	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3595	30	2	0.84	419555985	117533	69.52	3550	3600	3525	4630	2500	3565	3569.69	1.05	0	22815	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2950	11.31	1.00	12	0.14	318.00	3581.00	4980	20230420	-27.81	2690	20230103	33.64	4980	-27.81	20230420	2690	33.64	20230103	4980	-27.81	20230420	2690	33.64	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
83	20231116	150953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3580	15	2	0.42	361371475	101331	59.94	3550	3595	3525	4630	2500	3565	3566.25	1.05	0	21557	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2937	11.26	1.00	12	0.12	318.00	3581.00	4980	20230420	-28.11	2690	20230103	33.09	4980	-28.11	20230420	2690	33.09	20230103	4980	-28.11	20230420	2690	33.09	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
84	20231116	140930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	5	2	0.14	271676680	76307	45.14	3550	3590	3525	4630	2500	3565	3560.31	1.05	0	3105	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2929	11.23	1.00	12	0.09	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
85	20231116	130953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	5	2	0.14	254007130	71352	42.21	3550	3590	3525	4630	2500	3565	3559.91	1.05	0	2498	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2929	11.23	1.00	12	0.09	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
86	20231116	120954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	0	3	0.00	242611145	68152	40.31	3550	3590	3525	4630	2500	3565	3559.85	1.05	0	2540	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2925	11.21	1.00	12	0.08	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
87	20231116	110953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	5	2	0.14	137529050	38691	22.89	3550	3590	3525	4630	2500	3565	3554.54	1.05	0	-10574	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2929	11.23	1.00	12	0.05	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
88	20231116	100953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3560	-5	5	-0.14	14520825	4074	2.41	3550	3575	3530	4630	2500	3565	3564.26	1.05	0	-2052	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2921	11.19	0.99	12	0.00	318.00	3581.00	4980	20230420	-28.51	2690	20230103	32.34	4980	-28.51	20230420	2690	32.34	20230103	4980	-28.51	20230420	2690	32.34	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
89	20231116	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	0	3	0.00	0	0	0.00	0	0	0	4630	2500	3565	0.00	1.05	0	0	3631	3597	3541	3507	3451	3615	3525	82	1065	100	2560	5	1	82045350	2925	11.21	1.00	12	0.00	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.32	N	232140	100	82 억		861169	N	N	0	N	00	N
90	20231115	160846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	120	2	3.48	596906695	168574	254.48	3500	3575	3485	4475	2415	3445	3540.42	1.00	0	36300	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2925	11.21	1.00	12	0.21	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
91	20231115	151010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3555	110	2	3.19	573077300	161884	244.38	3500	3575	3485	4475	2415	3445	3540.05	1.00	0	36343	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2917	11.18	0.99	12	0.20	318.00	3581.00	4980	20230420	-28.61	2690	20230103	32.16	4980	-28.61	20230420	2690	32.16	20230103	4980	-28.61	20230420	2690	32.16	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
92	20231115	141007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	125	2	3.63	543710005	153645	231.94	3500	3575	3485	4475	2415	3445	3538.74	1.00	0	36317	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2929	11.23	1.00	12	0.19	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
93	20231115	131008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3565	120	2	3.48	513817925	145270	219.30	3500	3565	3485	4475	2415	3445	3536.99	1.00	0	36352	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2925	11.21	1.00	12	0.18	318.00	3581.00	4980	20230420	-28.41	2690	20230103	32.53	4980	-28.41	20230420	2690	32.53	20230103	4980	-28.41	20230420	2690	32.53	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
94	20231115	121010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3545	100	2	2.90	447371400	126608	191.13	3500	3560	3485	4475	2415	3445	3533.52	1.00	0	26145	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2909	11.15	0.99	12	0.15	318.00	3581.00	4980	20230420	-28.82	2690	20230103	31.78	4980	-28.82	20230420	2690	31.78	20230103	4980	-28.82	20230420	2690	31.78	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
95	20231115	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	75	2	2.18	225777260	64036	96.67	3500	3555	3485	4475	2415	3445	3525.79	1.00	0	20192	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2888	11.07	0.98	12	0.08	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
96	20231115	101012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	75	2	2.18	126576580	35998	54.34	3500	3550	3485	4475	2415	3445	3516.21	1.00	0	14329	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2888	11.07	0.98	12	0.04	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
97	20231115	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3545	100	2	2.90	49326325	13981	21.11	3500	3550	3500	4475	2415	3445	3528.10	1.00	0	9276	3515	3480	3445	3410	3375	3497	3427	82	1030	100	2480	5	1	82045350	2909	11.15	0.99	12	0.02	318.00	3581.00	4980	20230420	-28.82	2690	20230103	31.78	4980	-28.82	20230420	2690	31.78	20230103	4980	-28.82	20230420	2690	31.78	20230103	1.31	N	232140	100	82 억		824230	N	N	0	N	00	N
98	20231114	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3445	40	2	1.17	224004075	65138	47.82	3440	3480	3410	4425	2385	3405	3438.84	0.98	0	20079	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2826	10.83	0.96	12	0.08	318.00	3581.00	4980	20230420	-30.82	2690	20230103	28.07	4980	-30.82	20230420	2690	28.07	20230103	4980	-30.82	20230420	2690	28.07	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
99	20231114	150954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3445	40	2	1.17	218567245	63560	46.66	3440	3480	3410	4425	2385	3405	3438.75	0.98	0	19939	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2826	10.83	0.96	12	0.08	318.00	3581.00	4980	20230420	-30.82	2690	20230103	28.07	4980	-30.82	20230420	2690	28.07	20230103	4980	-30.82	20230420	2690	28.07	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
100	20231114	140952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3435	30	2	0.88	194101565	56440	41.43	3440	3480	3410	4425	2385	3405	3439.08	0.98	0	18195	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2818	10.80	0.96	12	0.07	318.00	3581.00	4980	20230420	-31.02	2690	20230103	27.70	4980	-31.02	20230420	2690	27.70	20230103	4980	-31.02	20230420	2690	27.70	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
101	20231114	130952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3455	50	2	1.47	127153020	36944	27.12	3440	3480	3410	4425	2385	3405	3441.78	0.98	0	11005	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2835	10.86	0.96	12	0.05	318.00	3581.00	4980	20230420	-30.62	2690	20230103	28.44	4980	-30.62	20230420	2690	28.44	20230103	4980	-30.62	20230420	2690	28.44	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
102	20231114	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3455	50	2	1.47	111109215	32296	23.71	3440	3480	3410	4425	2385	3405	3440.34	0.98	0	11413	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2835	10.86	0.96	12	0.04	318.00	3581.00	4980	20230420	-30.62	2690	20230103	28.44	4980	-30.62	20230420	2690	28.44	20230103	4980	-30.62	20230420	2690	28.44	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
103	20231114	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	70	2	2.06	106634405	31004	22.76	3440	3480	3410	4425	2385	3405	3439.38	0.98	0	11607	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2851	10.93	0.97	12	0.04	318.00	3581.00	4980	20230420	-30.22	2690	20230103	29.18	4980	-30.22	20230420	2690	29.18	20230103	4980	-30.22	20230420	2690	29.18	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
104	20231114	100954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3430	25	2	0.73	43315430	12642	9.28	3440	3450	3410	4425	2385	3405	3426.31	0.98	0	2855	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2814	10.79	0.96	12	0.02	318.00	3581.00	4980	20230420	-31.12	2690	20230103	27.51	4980	-31.12	20230420	2690	27.51	20230103	4980	-31.12	20230420	2690	27.51	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
105	20231114	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3415	10	2	0.29	916020	268	0.20	3440	3440	3410	4425	2385	3405	3417.99	0.98	0	4	3611	3507	3456	3352	3301	3482	3327	82	1020	100	2450	5	1	82045350	2802	10.74	0.95	12	0.00	318.00	3581.00	4980	20230420	-31.43	2690	20230103	26.95	4980	-31.43	20230420	2690	26.95	20230103	4980	-31.43	20230420	2690	26.95	20230103	1.33	N	232140	100	82 억		804151	N	N	0	N	00	N
106	20231113	160936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3405	-85	5	-2.44	471638735	135608	90.50	3535	3560	3405	4535	2445	3490	3478.12	1.04	0	-44682	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2794	10.71	0.95	12	0.17	318.00	3581.00	4980	20230420	-31.63	2690	20230103	26.58	4980	-31.63	20230420	2690	26.58	20230103	4980	-31.63	20230420	2690	26.58	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
107	20231113	150932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3425	-65	5	-1.86	437302080	125557	83.79	3535	3560	3415	4535	2445	3490	3482.90	1.04	0	-45857	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2810	10.77	0.96	12	0.15	318.00	3581.00	4980	20230420	-31.22	2690	20230103	27.32	4980	-31.22	20230420	2690	27.32	20230103	4980	-31.22	20230420	2690	27.32	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
108	20231113	140933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3435	-55	5	-1.58	342087880	97734	65.22	3535	3560	3420	4535	2445	3490	3500.19	1.04	0	-46596	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2818	10.80	0.96	12	0.12	318.00	3581.00	4980	20230420	-31.02	2690	20230103	27.70	4980	-31.02	20230420	2690	27.70	20230103	4980	-31.02	20230420	2690	27.70	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
109	20231113	130931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3430	-60	5	-1.72	313498225	89459	59.70	3535	3560	3420	4535	2445	3490	3504.38	1.04	0	-44441	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2814	10.79	0.96	12	0.11	318.00	3581.00	4980	20230420	-31.12	2690	20230103	27.51	4980	-31.12	20230420	2690	27.51	20230103	4980	-31.12	20230420	2690	27.51	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
110	20231113	120934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3430	-60	5	-1.72	286186200	81503	54.39	3535	3560	3420	4535	2445	3490	3511.36	1.04	0	-40734	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2814	10.79	0.96	12	0.10	318.00	3581.00	4980	20230420	-31.12	2690	20230103	27.51	4980	-31.12	20230420	2690	27.51	20230103	4980	-31.12	20230420	2690	27.51	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
111	20231113	110930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	-5	5	-0.14	225188010	63850	42.61	3535	3560	3485	4535	2445	3490	3526.83	1.04	0	-38186	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2859	10.96	0.97	12	0.08	318.00	3581.00	4980	20230420	-30.02	2690	20230103	29.55	4980	-30.02	20230420	2690	29.55	20230103	4980	-30.02	20230420	2690	29.55	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
112	20231113	100927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	30	2	0.86	169218790	47884	31.95	3535	3560	3500	4535	2445	3490	3533.93	1.04	0	-32300	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2888	11.07	0.98	12	0.06	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
113	20231113	090935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3545	55	2	1.58	17888025	5043	3.37	3535	3560	3535	4535	2445	3490	3547.10	1.04	0	2232	3576	3532	3456	3412	3336	3555	3435	82	1045	100	2510	5	1	82045350	2909	11.15	0.99	12	0.01	318.00	3581.00	4980	20230420	-28.82	2690	20230103	31.78	4980	-28.82	20230420	2690	31.78	20230103	4980	-28.82	20230420	2690	31.78	20230103	1.33	N	232140	100	82 억		850509	N	N	0	N	00	N
114	20231110	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3490	0	3	0.00	509323675	148054	153.20	3460	3500	3380	4535	2445	3490	3440.08	1.00	0	27923	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2863	10.97	0.97	12	0.18	318.00	3581.00	4980	20230420	-29.92	2690	20230103	29.74	4980	-29.92	20230420	2690	29.74	20230103	4980	-29.92	20230420	2690	29.74	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
115	20231110	150950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	5	2	0.14	500806060	145613	150.68	3460	3500	3380	4535	2445	3490	3439.29	1.00	0	29267	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2867	10.99	0.98	12	0.18	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
116	20231110	140938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	-15	5	-0.43	432289810	125941	130.32	3460	3495	3380	4535	2445	3490	3432.48	1.00	0	18476	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2851	10.93	0.97	12	0.15	318.00	3581.00	4980	20230420	-30.22	2690	20230103	29.18	4980	-30.22	20230420	2690	29.18	20230103	4980	-30.22	20230420	2690	29.18	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
117	20231110	130939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3440	-50	5	-1.43	361064370	105405	109.07	3460	3480	3380	4535	2445	3490	3425.50	1.00	0	16658	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2822	10.82	0.96	12	0.13	318.00	3581.00	4980	20230420	-30.92	2690	20230103	27.88	4980	-30.92	20230420	2690	27.88	20230103	4980	-30.92	20230420	2690	27.88	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
118	20231110	120945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3465	-25	5	-0.72	224326850	65466	67.74	3460	3480	3380	4535	2445	3490	3426.62	1.00	0	7300	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2843	10.90	0.97	12	0.08	318.00	3581.00	4980	20230420	-30.42	2690	20230103	28.81	4980	-30.42	20230420	2690	28.81	20230103	4980	-30.42	20230420	2690	28.81	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
119	20231110	110928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3425	-65	5	-1.86	196293120	57339	59.33	3460	3480	3380	4535	2445	3490	3423.38	1.00	0	2735	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2810	10.77	0.96	12	0.07	318.00	3581.00	4980	20230420	-31.22	2690	20230103	27.32	4980	-31.22	20230420	2690	27.32	20230103	4980	-31.22	20230420	2690	27.32	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
120	20231110	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3440	-50	5	-1.43	145584205	42581	44.06	3460	3480	3380	4535	2445	3490	3418.99	1.00	0	372	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2822	10.82	0.96	12	0.05	318.00	3581.00	4980	20230420	-30.92	2690	20230103	27.88	4980	-30.92	20230420	2690	27.88	20230103	4980	-30.92	20230420	2690	27.88	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
121	20231110	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3440	-50	5	-1.43	36845845	10689	11.06	3460	3480	3430	4535	2445	3490	3447.08	1.00	0	-1469	3603	3546	3513	3456	3423	3530	3440	82	1045	100	2510	5	1	82045350	2822	10.82	0.96	12	0.01	318.00	3581.00	4980	20230420	-30.92	2690	20230103	27.88	4980	-30.92	20230420	2690	27.88	20230103	4980	-30.92	20230420	2690	27.88	20230103	1.31	N	232140	100	82 억		821647	N	N	0	N	00	N
122	20231109	160917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3490	5	2	0.14	332108010	94493	8.46	3545	3570	3480	4530	2440	3485	3514.63	1.01	0	-3778	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2863	10.97	0.97	12	0.12	318.00	3581.00	4980	20230420	-29.92	2690	20230103	29.74	4980	-29.92	20230420	2690	29.74	20230103	4980	-29.92	20230420	2690	29.74	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
123	20231109	150916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	0	3	0.00	320565720	91183	8.17	3545	3570	3480	4530	2440	3485	3515.63	1.01	0	-3780	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2859	10.96	0.97	12	0.11	318.00	3581.00	4980	20230420	-30.02	2690	20230103	29.55	4980	-30.02	20230420	2690	29.55	20230103	4980	-30.02	20230420	2690	29.55	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
124	20231109	140913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	15	2	0.43	292669415	83188	7.45	3545	3570	3490	4530	2440	3485	3518.17	1.01	0	-4501	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2872	11.01	0.98	12	0.10	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
125	20231109	130915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3495	10	2	0.29	257841935	73277	6.56	3545	3560	3490	4530	2440	3485	3518.73	1.01	0	-5650	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2867	10.99	0.98	12	0.09	318.00	3581.00	4980	20230420	-29.82	2690	20230103	29.93	4980	-29.82	20230420	2690	29.93	20230103	4980	-29.82	20230420	2690	29.93	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
126	20231109	120920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3510	25	2	0.72	225208240	63958	5.73	3545	3560	3490	4530	2440	3485	3521.19	1.01	0	-7073	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2880	11.04	0.98	12	0.08	318.00	3581.00	4980	20230420	-29.52	2690	20230103	30.48	4980	-29.52	20230420	2690	30.48	20230103	4980	-29.52	20230420	2690	30.48	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
127	20231109	110915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3535	50	2	1.43	203288950	57743	5.17	3545	3560	3490	4530	2440	3485	3520.58	1.01	0	-2742	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2900	11.12	0.99	12	0.07	318.00	3581.00	4980	20230420	-29.02	2690	20230103	31.41	4980	-29.02	20230420	2690	31.41	20230103	4980	-29.02	20230420	2690	31.41	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
128	20231109	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3490	5	2	0.14	126870820	36124	3.24	3545	3545	3490	4530	2440	3485	3512.09	1.01	0	-4590	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2863	10.97	0.97	12	0.04	318.00	3581.00	4980	20230420	-29.92	2690	20230103	29.74	4980	-29.92	20230420	2690	29.74	20230103	4980	-29.92	20230420	2690	29.74	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
129	20231109	090916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3515	30	2	0.86	28944750	8217	0.74	3545	3545	3490	4530	2440	3485	3522.54	1.01	0	-812	4038	3761	3623	3346	3208	3692	3277	82	1045	100	2500	5	1	82045350	2884	11.05	0.98	12	0.01	318.00	3581.00	4980	20230420	-29.42	2690	20230103	30.67	4980	-29.42	20230420	2690	30.67	20230103	4980	-29.42	20230420	2690	30.67	20230103	1.32	N	232140	100	82 억		825241	N	N	0	N	00	N
130	20231108	160908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	-35	5	-0.99	4119737410	1113275	772.87	3520	3900	3485	4575	2465	3520	3700.61	1.03	0	-17717	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2859	10.96	0.97	12	1.36	318.00	3581.00	4980	20230420	-30.02	2690	20230103	29.55	4980	-30.02	20230420	2690	29.55	20230103	4980	-30.02	20230420	2690	29.55	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
131	20231108	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	-20	5	-0.57	4079520245	1101753	764.87	3520	3900	3490	4575	2465	3520	3702.75	1.03	0	-19261	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2872	11.01	0.98	12	1.34	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
132	20231108	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3550	30	2	0.85	3892648500	1048622	727.98	3520	3900	3520	4575	2465	3520	3712.16	1.03	0	-16934	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2913	11.16	0.99	12	1.28	318.00	3581.00	4980	20230420	-28.71	2690	20230103	31.97	4980	-28.71	20230420	2690	31.97	20230103	4980	-28.71	20230420	2690	31.97	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
133	20231108	130906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3570	50	2	1.42	3822804190	1029000	714.36	3520	3900	3520	4575	2465	3520	3715.07	1.03	0	-17689	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2929	11.23	1.00	12	1.25	318.00	3581.00	4980	20230420	-28.31	2690	20230103	32.71	4980	-28.31	20230420	2690	32.71	20230103	4980	-28.31	20230420	2690	32.71	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
134	20231108	120902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3580	60	2	1.70	3713297515	998177	692.96	3520	3900	3520	4575	2465	3520	3720.08	1.03	0	-25605	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2937	11.26	1.00	12	1.22	318.00	3581.00	4980	20230420	-28.11	2690	20230103	33.09	4980	-28.11	20230420	2690	33.09	20230103	4980	-28.11	20230420	2690	33.09	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
135	20231108	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3640	120	2	3.41	3341872920	894482	620.97	3520	3900	3520	4575	2465	3520	3736.10	1.03	0	-43096	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2986	11.45	1.02	12	1.09	318.00	3581.00	4980	20230420	-26.91	2690	20230103	35.32	4980	-26.91	20230420	2690	35.32	20230103	4980	-26.91	20230420	2690	35.32	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
136	20231108	100909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3690	170	2	4.83	785230415	213252	148.05	3520	3785	3520	4575	2465	3520	3682.17	1.03	0	11033	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	3027	11.60	1.03	12	0.26	318.00	3581.00	4980	20230420	-25.90	2690	20230103	37.17	4980	-25.90	20230420	2690	37.17	20230103	4980	-25.90	20230420	2690	37.17	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
137	20231108	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3645	125	2	3.55	138876420	38287	26.58	3520	3660	3520	4575	2465	3520	3627.25	1.03	0	12626	3696	3607	3531	3442	3366	3652	3487	82	1055	100	2530	5	1	82045350	2991	11.46	1.02	12	0.05	318.00	3581.00	4980	20230420	-26.81	2690	20230103	35.50	4980	-26.81	20230420	2690	35.50	20230103	4980	-26.81	20230420	2690	35.50	20230103	1.45	N	232140	100	82 억		842962	N	N	0	N	00	N
138	20231107	160908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	20	2	0.57	509264865	144045	53.10	3480	3620	3455	4550	2450	3500	3535.49	1.05	0	-21748	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2888	11.07	0.98	12	0.18	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
139	20231107	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	0	3	0.00	500912150	141672	52.23	3480	3620	3455	4550	2450	3500	3535.72	1.05	0	-22039	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2872	11.01	0.98	12	0.17	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
140	20231107	140912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3530	30	2	0.86	484743800	137064	50.53	3480	3620	3455	4550	2450	3500	3536.62	1.05	0	-22478	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2896	11.10	0.99	12	0.17	318.00	3581.00	4980	20230420	-29.12	2690	20230103	31.23	4980	-29.12	20230420	2690	31.23	20230103	4980	-29.12	20230420	2690	31.23	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
141	20231107	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	0	3	0.00	443042910	125204	46.16	3480	3620	3455	4550	2450	3500	3538.57	1.05	0	-23093	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2872	11.01	0.98	12	0.15	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
142	20231107	120906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3475	-25	5	-0.71	410082665	115750	42.67	3480	3620	3455	4550	2450	3500	3542.83	1.05	0	-21588	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2851	10.93	0.97	12	0.14	318.00	3581.00	4980	20230420	-30.22	2690	20230103	29.18	4980	-30.22	20230420	2690	29.18	20230103	4980	-30.22	20230420	2690	29.18	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
143	20231107	110906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3520	20	2	0.57	349809000	98498	36.31	3480	3620	3455	4550	2450	3500	3551.43	1.05	0	-14910	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2888	11.07	0.98	12	0.12	318.00	3581.00	4980	20230420	-29.32	2690	20230103	30.86	4980	-29.32	20230420	2690	30.86	20230103	4980	-29.32	20230420	2690	30.86	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
144	20231107	100917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3555	55	2	1.57	259541285	72993	26.91	3480	3620	3455	4550	2450	3500	3555.70	1.05	0	-15560	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2917	11.18	0.99	12	0.09	318.00	3581.00	4980	20230420	-28.61	2690	20230103	32.16	4980	-28.61	20230420	2690	32.16	20230103	4980	-28.61	20230420	2690	32.16	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
145	20231107	090854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	0	3	0.00	50091335	14376	5.30	3480	3510	3455	4550	2450	3500	3484.37	1.05	0	-2685	3616	3557	3486	3427	3356	3587	3457	82	1050	100	2520	5	1	82045350	2872	11.01	0.98	12	0.02	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.47	N	232140	100	82 억		864019	N	N	0	N	00	N
146	20231106	160846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	100	2	2.94	934755835	269231	494.08	3420	3545	3415	4420	2380	3400	3471.93	0.97	0	65618	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2872	11.01	0.98	12	0.33	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
147	20231106	150852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3500	100	2	2.94	908413545	261701	480.26	3420	3545	3415	4420	2380	3400	3471.19	0.97	0	65180	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2872	11.01	0.98	12	0.32	318.00	3581.00	4980	20230420	-29.72	2690	20230103	30.11	4980	-29.72	20230420	2690	30.11	20230103	4980	-29.72	20230420	2690	30.11	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
148	20231106	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3445	45	2	1.32	770771960	222097	407.58	3420	3545	3415	4420	2380	3400	3470.43	0.97	0	41686	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2826	10.83	0.96	12	0.27	318.00	3581.00	4980	20230420	-30.82	2690	20230103	28.07	4980	-30.82	20230420	2690	28.07	20230103	4980	-30.82	20230420	2690	28.07	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
149	20231106	130855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3485	85	2	2.50	625216255	180012	330.35	3420	3545	3415	4420	2380	3400	3473.19	0.97	0	25238	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2859	10.96	0.97	12	0.22	318.00	3581.00	4980	20230420	-30.02	2690	20230103	29.55	4980	-30.02	20230420	2690	29.55	20230103	4980	-30.02	20230420	2690	29.55	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
150	20231106	120853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3470	70	2	2.06	611105740	175948	322.89	3420	3545	3415	4420	2380	3400	3473.22	0.97	0	25372	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2847	10.91	0.97	12	0.21	318.00	3581.00	4980	20230420	-30.32	2690	20230103	29.00	4980	-30.32	20230420	2690	29.00	20230103	4980	-30.32	20230420	2690	29.00	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
151	20231106	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3435	35	2	1.03	339028730	97148	178.28	3420	3545	3415	4420	2380	3400	3489.82	0.97	0	-16619	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2818	10.80	0.96	12	0.12	318.00	3581.00	4980	20230420	-31.02	2690	20230103	27.70	4980	-31.02	20230420	2690	27.70	20230103	4980	-31.02	20230420	2690	27.70	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
152	20231106	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3480	80	2	2.35	293294720	83955	154.07	3420	3545	3415	4420	2380	3400	3493.48	0.97	0	-14390	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2855	10.94	0.97	12	0.10	318.00	3581.00	4980	20230420	-30.12	2690	20230103	29.37	4980	-30.12	20230420	2690	29.37	20230103	4980	-30.12	20230420	2690	29.37	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
153	20231106	090850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3425	25	2	0.74	60383770	17625	32.34	3420	3460	3415	4420	2380	3400	3426.03	0.97	0	-3768	3483	3441	3373	3331	3263	3462	3352	82	1020	100	2440	5	1	82045350	2810	10.77	0.96	12	0.02	318.00	3581.00	4980	20230420	-31.22	2690	20230103	27.32	4980	-31.22	20230420	2690	27.32	20230103	4980	-31.22	20230420	2690	27.32	20230103	1.48	N	232140	100	82 억		798401	N	N	0	N	00	N
154	20231103	160841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3400	55	2	1.64	183011090	54200	47.11	3370	3415	3305	4345	2345	3345	3376.56	0.96	0	9110	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2790	10.69	0.95	12	0.07	318.00	3581.00	4980	20230420	-31.73	2690	20230103	26.39	4980	-31.73	20230420	2690	26.39	20230103	4980	-31.73	20230420	2690	26.39	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
155	20231103	150836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3405	60	2	1.79	178450645	52860	45.94	3370	3415	3305	4345	2345	3345	3375.91	0.96	0	8871	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2794	10.71	0.95	12	0.06	318.00	3581.00	4980	20230420	-31.63	2690	20230103	26.58	4980	-31.63	20230420	2690	26.58	20230103	4980	-31.63	20230420	2690	26.58	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
156	20231103	140836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3405	60	2	1.79	169318065	50178	43.61	3370	3415	3305	4345	2345	3345	3374.35	0.96	0	9122	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2794	10.71	0.95	12	0.06	318.00	3581.00	4980	20230420	-31.63	2690	20230103	26.58	4980	-31.63	20230420	2690	26.58	20230103	4980	-31.63	20230420	2690	26.58	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
157	20231103	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3395	50	2	1.49	148591525	44052	38.29	3370	3415	3305	4345	2345	3345	3373.09	0.96	0	6828	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2785	10.68	0.95	12	0.05	318.00	3581.00	4980	20230420	-31.83	2690	20230103	26.21	4980	-31.83	20230420	2690	26.21	20230103	4980	-31.83	20230420	2690	26.21	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
158	20231103	120835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3415	70	2	2.09	132956795	39454	34.29	3370	3415	3305	4345	2345	3345	3369.92	0.96	0	7948	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2802	10.74	0.95	12	0.05	318.00	3581.00	4980	20230420	-31.43	2690	20230103	26.95	4980	-31.43	20230420	2690	26.95	20230103	4980	-31.43	20230420	2690	26.95	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
159	20231103	110843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3395	50	2	1.49	113964090	33884	29.45	3370	3400	3305	4345	2345	3345	3363.36	0.96	0	7819	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2785	10.68	0.95	12	0.04	318.00	3581.00	4980	20230420	-31.83	2690	20230103	26.21	4980	-31.83	20230420	2690	26.21	20230103	4980	-31.83	20230420	2690	26.21	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
160	20231103	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3375	30	2	0.90	70927270	21156	18.39	3370	3385	3305	4345	2345	3345	3352.58	0.96	0	4294	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2769	10.61	0.94	12	0.03	318.00	3581.00	4980	20230420	-32.23	2690	20230103	25.46	4980	-32.23	20230420	2690	25.46	20230103	4980	-32.23	20230420	2690	25.46	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
161	20231103	090831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3305	-40	5	-1.20	26822455	8004	6.96	3370	3385	3305	4345	2345	3345	3351.13	0.96	0	-104	3468	3406	3303	3241	3138	3437	3272	82	1000	100	2400	5	1	82045350	2712	10.39	0.92	12	0.01	318.00	3581.00	4980	20230420	-33.63	2690	20230103	22.86	4980	-33.63	20230420	2690	22.86	20230103	4980	-33.63	20230420	2690	22.86	20230103	1.47	N	232140	100	82 억		789291	N	N	0	N	00	N
162	20231102	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3345	195	2	6.19	378283485	114497	94.59	3200	3365	3200	4095	2205	3150	3303.87	0.90	0	52748	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2744	10.52	0.93	12	0.14	318.00	3581.00	4980	20230420	-32.83	2690	20230103	24.35	4980	-32.83	20230420	2690	24.35	20230103	4980	-32.83	20230420	2690	24.35	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
163	20231102	150840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3345	195	2	6.19	369489170	111869	92.42	3200	3365	3200	4095	2205	3150	3302.87	0.90	0	51716	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2744	10.52	0.93	12	0.14	318.00	3581.00	4980	20230420	-32.83	2690	20230103	24.35	4980	-32.83	20230420	2690	24.35	20230103	4980	-32.83	20230420	2690	24.35	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
164	20231102	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3325	175	2	5.56	348014175	105438	87.10	3200	3365	3200	4095	2205	3150	3300.65	0.90	0	48164	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2728	10.46	0.93	12	0.13	318.00	3581.00	4980	20230420	-33.23	2690	20230103	23.61	4980	-33.23	20230420	2690	23.61	20230103	4980	-33.23	20230420	2690	23.61	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
165	20231102	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3340	190	2	6.03	332957005	100920	83.37	3200	3365	3200	4095	2205	3150	3299.22	0.90	0	45634	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2740	10.50	0.93	12	0.12	318.00	3581.00	4980	20230420	-32.93	2690	20230103	24.16	4980	-32.93	20230420	2690	24.16	20230103	4980	-32.93	20230420	2690	24.16	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
166	20231102	120828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3320	170	2	5.40	316365355	95944	79.26	3200	3365	3200	4095	2205	3150	3297.40	0.90	0	43205	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2724	10.44	0.93	12	0.12	318.00	3581.00	4980	20230420	-33.33	2690	20230103	23.42	4980	-33.33	20230420	2690	23.42	20230103	4980	-33.33	20230420	2690	23.42	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
167	20231102	110826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3325	175	2	5.56	304968490	92507	76.42	3200	3365	3200	4095	2205	3150	3296.71	0.90	0	42061	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2728	10.46	0.93	12	0.11	318.00	3581.00	4980	20230420	-33.23	2690	20230103	23.61	4980	-33.23	20230420	2690	23.61	20230103	4980	-33.23	20230420	2690	23.61	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
168	20231102	100828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3300	150	2	4.76	201985125	61685	50.96	3200	3340	3200	4095	2205	3150	3274.46	0.90	0	34478	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2707	10.38	0.92	12	0.08	318.00	3581.00	4980	20230420	-33.73	2690	20230103	22.68	4980	-33.73	20230420	2690	22.68	20230103	4980	-33.73	20230420	2690	22.68	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
169	20231102	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3245	95	2	3.02	49239530	15286	12.63	3200	3245	3200	4095	2205	3150	3221.22	0.90	0	8727	3296	3222	3171	3097	3046	3197	3072	82	945	100	2260	5	1	82045350	2662	10.20	0.91	12	0.02	318.00	3581.00	4980	20230420	-34.84	2690	20230103	20.63	4980	-34.84	20230420	2690	20.63	20230103	4980	-34.84	20230420	2690	20.63	20230103	1.47	N	232140	100	82 억		734906	N	N	0	N	00	N
170	20231101	160824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3150	-45	5	-1.41	383212240	121045	172.22	3210	3245	3120	4150	2240	3195	3165.89	0.88	0	14517	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2584	9.91	0.88	12	0.15	318.00	3581.00	4980	20230420	-36.75	2690	20230103	17.10	4980	-36.75	20230420	2690	17.10	20230103	4980	-36.75	20230420	2690	17.10	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
171	20231101	150825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3145	-50	5	-1.56	368893950	116496	165.75	3210	3245	3120	4150	2240	3195	3166.58	0.88	0	13755	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2580	9.89	0.88	12	0.14	318.00	3581.00	4980	20230420	-36.85	2690	20230103	16.91	4980	-36.85	20230420	2690	16.91	20230103	4980	-36.85	20230420	2690	16.91	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
172	20231101	140818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3135	-60	5	-1.88	316144785	99642	141.77	3210	3245	3135	4150	2240	3195	3172.81	0.88	0	10096	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2572	9.86	0.88	12	0.12	318.00	3581.00	4980	20230420	-37.05	2690	20230103	16.54	4980	-37.05	20230420	2690	16.54	20230103	4980	-37.05	20230420	2690	16.54	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
173	20231101	130825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3155	-40	5	-1.25	263764315	82985	118.07	3210	3245	3145	4150	2240	3195	3178.46	0.88	0	7214	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2589	9.92	0.88	12	0.10	318.00	3581.00	4980	20230420	-36.65	2690	20230103	17.29	4980	-36.65	20230420	2690	17.29	20230103	4980	-36.65	20230420	2690	17.29	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
174	20231101	120843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3150	-45	5	-1.41	222826290	70018	99.62	3210	3245	3145	4150	2240	3195	3182.41	0.88	0	5259	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2584	9.91	0.88	12	0.09	318.00	3581.00	4980	20230420	-36.75	2690	20230103	17.10	4980	-36.75	20230420	2690	17.10	20230103	4980	-36.75	20230420	2690	17.10	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
175	20231101	110850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3160	-35	5	-1.10	165579485	51865	73.79	3210	3245	3155	4150	2240	3195	3192.51	0.88	0	2695	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2593	9.94	0.88	12	0.06	318.00	3581.00	4980	20230420	-36.55	2690	20230103	17.47	4980	-36.55	20230420	2690	17.47	20230103	4980	-36.55	20230420	2690	17.47	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
176	20231101	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3220	25	2	0.78	57470895	17812	25.34	3210	3245	3205	4150	2240	3195	3226.53	0.88	0	10297	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2642	10.13	0.90	12	0.02	318.00	3581.00	4980	20230420	-35.34	2690	20230103	19.70	4980	-35.34	20230420	2690	19.70	20230103	4980	-35.34	20230420	2690	19.70	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N
177	20231101	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3220	25	2	0.78	9438175	2939	4.18	3210	3230	3205	4150	2240	3195	3211.36	0.88	0	1397	3371	3282	3221	3132	3071	3252	3102	82	955	100	2300	5	1	82045350	2642	10.13	0.90	12	0.00	318.00	3581.00	4980	20230420	-35.34	2690	20230103	19.70	4980	-35.34	20230420	2690	19.70	20230103	4980	-35.34	20230420	2690	19.70	20230103	1.48	N	232140	100	82 억		720390	N	N	0	N	00	N