KissMeData/396270/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	161318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	120	2	0.64	10208559650	531773	102.58	19000	19620	18400	24500	13220	18880	19197.27	0.16	0	60665	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3430	-11.18	8.41	12	2.95	-1700.00	2260.00	21800	20230905	-12.84	6400	20230103	196.88	21800	-12.84	20230905	6400	196.88	20230103	21800	-12.84	20230905	6400	196.88	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
3	20231130	151316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	170	2	0.90	9909804420	516050	99.55	19000	19620	18400	24500	13220	18880	19203.19	0.16	0	61771	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3439	-11.21	8.43	12	2.86	-1700.00	2260.00	21800	20230905	-12.61	6400	20230103	197.66	21800	-12.61	20230905	6400	197.66	20230103	21800	-12.61	20230905	6400	197.66	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
4	20231130	141312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19280	400	2	2.12	8780945210	456891	88.14	19000	19620	18400	24500	13220	18880	19218.91	0.16	0	75423	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3480	-11.34	8.53	12	2.53	-1700.00	2260.00	21800	20230905	-11.56	6400	20230103	201.25	21800	-11.56	20230905	6400	201.25	20230103	21800	-11.56	20230905	6400	201.25	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
5	20231130	131311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	620	2	3.28	8080372980	420738	81.16	19000	19620	18400	24500	13220	18880	19205.24	0.16	0	81486	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3520	-11.47	8.63	12	2.33	-1700.00	2260.00	21800	20230905	-10.55	6400	20230103	204.69	21800	-10.55	20230905	6400	204.69	20230103	21800	-10.55	20230905	6400	204.69	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
6	20231130	121327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	460	2	2.44	6774060690	353717	68.24	19000	19600	18400	24500	13220	18880	19151.08	0.16	0	63557	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3491	-11.38	8.56	12	1.96	-1700.00	2260.00	21800	20230905	-11.28	6400	20230103	202.19	21800	-11.28	20230905	6400	202.19	20230103	21800	-11.28	20230905	6400	202.19	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
7	20231130	111320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	330	2	1.75	5585394800	292460	56.42	19000	19600	18400	24500	13220	18880	19097.98	0.16	0	45845	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3468	-11.30	8.50	12	1.62	-1700.00	2260.00	21800	20230905	-11.88	6400	20230103	200.16	21800	-11.88	20230905	6400	200.16	20230103	21800	-11.88	20230905	6400	200.16	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
8	20231130	101313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	240	2	1.27	2513665810	133522	25.76	19000	19180	18400	24500	13220	18880	18825.85	0.16	0	13904	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3451	-11.25	8.46	12	0.74	-1700.00	2260.00	21800	20230905	-12.29	6400	20230103	198.75	21800	-12.29	20230905	6400	198.75	20230103	21800	-12.29	20230905	6400	198.75	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
9	20231130	091313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	60	2	0.32	470930950	24841	4.79	19000	19090	18870	24500	13220	18880	18957.82	0.16	0	-593	19653	19266	18983	18596	18313	19125	18455	90	5620	500	13210	10	1	18050640	3419	-11.14	8.38	12	0.14	-1700.00	2260.00	21800	20230905	-13.12	6400	20230103	195.94	21800	-13.12	20230905	6400	195.94	20230103	21800	-13.12	20230905	6400	195.94	20230103	1.08	N	396270	500	90 억		28875	N	N	0	N	00	N
10	20231129	161306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	-140	5	-0.74	9720557040	512590	33.77	19020	19370	18700	24700	13320	19020	18963.71	0.16	0	3508	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3408	-11.11	8.35	12	2.84	-1700.00	2260.00	21800	20230905	-13.39	6400	20230103	195.00	21800	-13.39	20230905	6400	195.00	20230103	21800	-13.39	20230905	6400	195.00	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
11	20231129	151318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-200	5	-1.05	9413241610	496290	32.69	19020	19370	18700	24700	13320	19020	18967.15	0.16	0	2876	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3397	-11.07	8.33	12	2.75	-1700.00	2260.00	21800	20230905	-13.67	6400	20230103	194.06	21800	-13.67	20230905	6400	194.06	20230103	21800	-13.67	20230905	6400	194.06	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
12	20231129	141310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	-10	5	-0.05	8003153910	421513	27.77	19020	19370	18700	24700	13320	19020	18986.68	0.16	0	3428	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3431	-11.18	8.41	12	2.34	-1700.00	2260.00	21800	20230905	-12.80	6400	20230103	197.03	21800	-12.80	20230905	6400	197.03	20230103	21800	-12.80	20230905	6400	197.03	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
13	20231129	131312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	190	2	1.00	6620794410	349076	23.00	19020	19370	18700	24700	13320	19020	18966.52	0.16	0	11716	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3468	-11.30	8.50	12	1.93	-1700.00	2260.00	21800	20230905	-11.88	6400	20230103	200.16	21800	-11.88	20230905	6400	200.16	20230103	21800	-11.88	20230905	6400	200.16	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
14	20231129	121313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-130	5	-0.68	5664664010	298697	19.68	19020	19370	18700	24700	13320	19020	18964.46	0.16	0	1015	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3410	-11.11	8.36	12	1.65	-1700.00	2260.00	21800	20230905	-13.35	6400	20230103	195.16	21800	-13.35	20230905	6400	195.16	20230103	21800	-13.35	20230905	6400	195.16	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
15	20231129	111314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-130	5	-0.68	4985186030	262713	17.31	19020	19370	18700	24700	13320	19020	18975.67	0.16	0	2046	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3410	-11.11	8.36	12	1.46	-1700.00	2260.00	21800	20230905	-13.35	6400	20230103	195.16	21800	-13.35	20230905	6400	195.16	20230103	21800	-13.35	20230905	6400	195.16	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
16	20231129	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	-180	5	-0.95	3721573130	195417	12.87	19020	19370	18700	24700	13320	19020	19044.35	0.16	0	-2884	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3401	-11.08	8.34	12	1.08	-1700.00	2260.00	21800	20230905	-13.58	6400	20230103	194.38	21800	-13.58	20230905	6400	194.38	20230103	21800	-13.58	20230905	6400	194.38	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
17	20231129	091304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19160	140	2	0.74	1338985620	70147	4.62	19020	19260	18700	24700	13320	19020	19088.95	0.16	0	-2071	21473	20246	19373	18146	17273	19810	17710	90	5680	500	13310	10	1	18050640	3459	-11.27	8.48	12	0.39	-1700.00	2260.00	21800	20230905	-12.11	6400	20230103	199.38	21800	-12.11	20230905	6400	199.38	20230103	21800	-12.11	20230905	6400	199.38	20230103	0.97	N	396270	500	90 억		28015	N	N	0	N	00	N
18	20231128	161305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19020	-320	5	-1.65	29511210040	1513133	168.61	20050	20600	18500	25100	13540	19340	19503.72	0.29	0	-28954	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3433	-11.19	8.42	12	8.38	-1700.00	2260.00	21800	20230905	-12.75	6400	20230103	197.19	21800	-12.75	20230905	6400	197.19	20230103	21800	-12.75	20230905	6400	197.19	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
19	20231128	151137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	-330	5	-1.71	29019314740	1487258	165.73	20050	20600	18500	25100	13540	19340	19511.96	0.29	0	-28260	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3431	-11.18	8.41	12	8.24	-1700.00	2260.00	21800	20230905	-12.80	6400	20230103	197.03	21800	-12.80	20230905	6400	197.03	20230103	21800	-12.80	20230905	6400	197.03	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
20	20231128	141259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-280	5	-1.45	28048479170	1436067	160.03	20050	20600	18500	25100	13540	19340	19531.46	0.29	0	-27297	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3440	-11.21	8.43	12	7.96	-1700.00	2260.00	21800	20230905	-12.57	6400	20230103	197.81	21800	-12.57	20230905	6400	197.81	20230103	21800	-12.57	20230905	6400	197.81	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
21	20231128	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-520	5	-2.69	26873198240	1374102	153.12	20050	20600	18500	25100	13540	19340	19556.92	0.29	0	-28771	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3397	-11.07	8.33	12	7.61	-1700.00	2260.00	21800	20230905	-13.67	6400	20230103	194.06	21800	-13.67	20230905	6400	194.06	20230103	21800	-13.67	20230905	6400	194.06	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
22	20231128	121304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	-590	5	-3.05	26273546600	1342206	149.57	20050	20600	18500	25100	13540	19340	19574.90	0.29	0	-31632	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3384	-11.03	8.30	12	7.44	-1700.00	2260.00	21800	20230905	-13.99	6400	20230103	192.97	21800	-13.99	20230905	6400	192.97	20230103	21800	-13.99	20230905	6400	192.97	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
23	20231128	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	-420	5	-2.17	25320931810	1291716	143.94	20050	20600	18500	25100	13540	19340	19602.56	0.29	0	-27799	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3415	-11.13	8.37	12	7.16	-1700.00	2260.00	21800	20230905	-13.21	6400	20230103	195.62	21800	-13.21	20230905	6400	195.62	20230103	21800	-13.21	20230905	6400	195.62	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
24	20231128	101259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18550	-790	5	-4.08	23284401740	1183738	131.91	20050	20600	18500	25100	13540	19340	19670.24	0.29	0	-31612	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	10	1	18050640	3348	-10.91	8.21	12	6.56	-1700.00	2260.00	21800	20230905	-14.91	6400	20230103	189.84	21800	-14.91	20230905	6400	189.84	20230103	21800	-14.91	20230905	6400	189.84	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
25	20231128	091259	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	910	2	4.71	11356549870	562969	62.73	20050	20600	19810	25100	13540	19340	20172.65	0.29	0	29119	20260	19800	19200	18740	18140	20030	18970	90	5760	500	13530	50	1	18050640	3655	-11.91	8.96	12	3.12	-1700.00	2260.00	21800	20230905	-7.11	6400	20230103	216.41	21800	-7.11	20230905	6400	216.41	20230103	21800	-7.11	20230905	6400	216.41	20230103	0.98	N	396270	500	90 억		52004	N	N	780	N	00	N
26	20231127	161250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	620	2	3.31	17091852910	891272	180.86	18810	19660	18600	24300	13110	18720	19176.93	0.19	0	28650	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3491	-11.38	8.56	12	4.94	-1700.00	2260.00	21800	20230905	-11.28	6400	20230103	202.19	21800	-11.28	20230905	6400	202.19	20230103	21800	-11.28	20230905	6400	202.19	20230103	0.95	N	396270	500	90 억		34687	N	N	780	N	00	N
27	20231127	151304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	480	2	2.56	16577283080	864599	175.45	18810	19660	18600	24300	13110	18720	19173.45	0.19	0	32238	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3466	-11.29	8.50	12	4.79	-1700.00	2260.00	21800	20230905	-11.93	6400	20230103	200.00	21800	-11.93	20230905	6400	200.00	20230103	21800	-11.93	20230905	6400	200.00	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
28	20231127	141301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	770	2	4.11	13275943850	694539	140.94	18810	19660	18600	24300	13110	18720	19114.84	0.19	0	32029	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3518	-11.46	8.62	12	3.85	-1700.00	2260.00	21800	20230905	-10.60	6400	20230103	204.53	21800	-10.60	20230905	6400	204.53	20230103	21800	-10.60	20230905	6400	204.53	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
29	20231127	131304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19330	610	2	3.26	8921561260	471147	95.61	18810	19330	18600	24300	13110	18720	18935.90	0.19	0	25157	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3489	-11.37	8.55	12	2.61	-1700.00	2260.00	21800	20230905	-11.33	6400	20230103	202.03	21800	-11.33	20230905	6400	202.03	20230103	21800	-11.33	20230905	6400	202.03	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
30	20231127	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	220	2	1.18	7352849220	388877	78.91	18810	19330	18600	24300	13110	18720	18907.98	0.19	0	12954	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3419	-11.14	8.38	12	2.15	-1700.00	2260.00	21800	20230905	-13.12	6400	20230103	195.94	21800	-13.12	20230905	6400	195.94	20230103	21800	-13.12	20230905	6400	195.94	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
31	20231127	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	90	2	0.48	6396549410	338367	68.66	18810	19330	18600	24300	13110	18720	18904.26	0.19	0	3727	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3395	-11.06	8.32	12	1.87	-1700.00	2260.00	21800	20230905	-13.72	6400	20230103	193.91	21800	-13.72	20230905	6400	193.91	20230103	21800	-13.72	20230905	6400	193.91	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
32	20231127	101246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	-70	5	-0.37	4922861230	259959	52.75	18810	19330	18610	24300	13110	18720	18937.19	0.19	0	2809	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3366	-10.97	8.25	12	1.44	-1700.00	2260.00	21800	20230905	-14.45	6400	20230103	191.41	21800	-14.45	20230905	6400	191.41	20230103	21800	-14.45	20230905	6400	191.41	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
33	20231127	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	430	2	2.30	1803644350	94870	19.25	18810	19240	18610	24300	13110	18720	19012.20	0.19	0	9915	19466	19092	18556	18182	17646	19280	18370	90	5580	500	13100	10	1	18050640	3457	-11.26	8.47	12	0.53	-1700.00	2260.00	21800	20230905	-12.16	6400	20230103	199.22	21800	-12.16	20230905	6400	199.22	20230103	21800	-12.16	20230905	6400	199.22	20230103	0.95	N	396270	500	90 억		34687	N	N	1404	N	00	N
34	20231124	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	250	2	1.35	9133171420	489716	97.92	18450	18930	18020	24000	12930	18470	18649.71	0.20	0	-1419	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3379	-11.01	8.28	12	2.71	-1700.00	2260.00	21800	20230905	-14.13	6400	20230103	192.50	21800	-14.13	20230905	6400	192.50	20230103	21800	-14.13	20230905	6400	192.50	20230103	0.90	N	396270	500	90 억		35578	N	N	1404	N	00	N
35	20231124	151252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	140	2	0.76	8765727970	470065	93.99	18450	18930	18020	24000	12930	18470	18647.99	0.20	0	-392	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3359	-10.95	8.23	12	2.60	-1700.00	2260.00	21800	20230905	-14.63	6400	20230103	190.78	21800	-14.63	20230905	6400	190.78	20230103	21800	-14.63	20230905	6400	190.78	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
36	20231124	141247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18630	160	2	0.87	7965665220	427207	85.42	18450	18930	18020	24000	12930	18470	18646.01	0.20	0	-183	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3363	-10.96	8.24	12	2.37	-1700.00	2260.00	21800	20230905	-14.54	6400	20230103	191.09	21800	-14.54	20230905	6400	191.09	20230103	21800	-14.54	20230905	6400	191.09	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
37	20231124	131244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	210	2	1.14	7197777300	385837	77.15	18450	18930	18020	24000	12930	18470	18655.08	0.20	0	1037	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3372	-10.99	8.27	12	2.14	-1700.00	2260.00	21800	20230905	-14.31	6400	20230103	191.88	21800	-14.31	20230905	6400	191.88	20230103	21800	-14.31	20230905	6400	191.88	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
38	20231124	121252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	200	2	1.08	6725090300	360447	72.07	18450	18930	18020	24000	12930	18470	18657.76	0.20	0	3799	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3370	-10.98	8.26	12	2.00	-1700.00	2260.00	21800	20230905	-14.36	6400	20230103	191.72	21800	-14.36	20230905	6400	191.72	20230103	21800	-14.36	20230905	6400	191.72	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
39	20231124	111249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18570	100	2	0.54	5696777930	305299	61.04	18450	18930	18020	24000	12930	18470	18659.81	0.20	0	-2338	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3352	-10.92	8.22	12	1.69	-1700.00	2260.00	21800	20230905	-14.82	6400	20230103	190.16	21800	-14.82	20230905	6400	190.16	20230103	21800	-14.82	20230905	6400	190.16	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
40	20231124	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	190	2	1.03	4651400490	249289	49.84	18450	18930	18020	24000	12930	18470	18658.84	0.20	0	-1409	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3368	-10.98	8.26	12	1.38	-1700.00	2260.00	21800	20230905	-14.40	6400	20230103	191.56	21800	-14.40	20230905	6400	191.56	20230103	21800	-14.40	20230905	6400	191.56	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
41	20231124	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18640	170	2	0.92	922260260	50499	10.10	18450	18700	18020	24000	12930	18470	18261.99	0.20	0	2819	19670	19070	18670	18070	17670	18870	17870	90	5530	500	12920	10	1	18050640	3365	-10.96	8.25	12	0.28	-1700.00	2260.00	21800	20230905	-14.50	6400	20230103	191.25	21800	-14.50	20230905	6400	191.25	20230103	21800	-14.50	20230905	6400	191.25	20230103	0.90	N	396270	500	90 억		35578	N	N	0	N	00	N
42	20231123	161226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18470	-570	5	-2.99	9207150910	494733	78.53	19140	19270	18270	24750	13330	19040	18609.66	0.45	0	-40622	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3334	-10.86	8.17	12	2.74	-1700.00	2260.00	21800	20230905	-15.28	6400	20230103	188.59	21800	-15.28	20230905	6400	188.59	20230103	21800	-15.28	20230905	6400	188.59	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
43	20231123	151310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	-600	5	-3.15	9025289530	484880	76.96	19140	19270	18270	24750	13330	19040	18612.64	0.45	0	-39522	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3329	-10.85	8.16	12	2.69	-1700.00	2260.00	21800	20230905	-15.41	6400	20230103	188.12	21800	-15.41	20230905	6400	188.12	20230103	21800	-15.41	20230905	6400	188.12	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
44	20231123	141310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	-600	5	-3.15	8386317860	450214	71.46	19140	19270	18270	24750	13330	19040	18626.56	0.45	0	-36884	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3329	-10.85	8.16	12	2.49	-1700.00	2260.00	21800	20230905	-15.41	6400	20230103	188.12	21800	-15.41	20230905	6400	188.12	20230103	21800	-15.41	20230905	6400	188.12	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
45	20231123	131310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18330	-710	5	-3.73	7499212540	401851	63.79	19140	19270	18310	24750	13330	19040	18660.81	0.45	0	-27557	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3309	-10.78	8.11	12	2.23	-1700.00	2260.00	21800	20230905	-15.92	6400	20230103	186.41	21800	-15.92	20230905	6400	186.41	20230103	21800	-15.92	20230905	6400	186.41	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
46	20231123	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	-420	5	-2.21	6372068790	340685	54.08	19140	19270	18350	24750	13330	19040	18702.78	0.45	0	-29366	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3361	-10.95	8.24	12	1.89	-1700.00	2260.00	21800	20230905	-14.59	6400	20230103	190.94	21800	-14.59	20230905	6400	190.94	20230103	21800	-14.59	20230905	6400	190.94	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
47	20231123	111320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	-260	5	-1.37	5715659640	305519	48.49	19140	19270	18350	24750	13330	19040	18707.03	0.45	0	-25558	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3390	-11.05	8.31	12	1.69	-1700.00	2260.00	21800	20230905	-13.85	6400	20230103	193.44	21800	-13.85	20230905	6400	193.44	20230103	21800	-13.85	20230905	6400	193.44	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
48	20231123	101252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18460	-580	5	-3.05	3999555600	213713	33.92	19140	19270	18420	24750	13330	19040	18713.20	0.45	0	-22240	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3332	-10.86	8.17	12	1.18	-1700.00	2260.00	21800	20230905	-15.32	6400	20230103	188.44	21800	-15.32	20230905	6400	188.44	20230103	21800	-15.32	20230905	6400	188.44	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
49	20231123	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	-200	5	-1.05	1507548170	79453	12.61	19140	19270	18750	24750	13330	19040	18973.31	0.45	0	-17827	19786	19412	18776	18402	17766	19600	18590	90	5710	500	13320	10	1	18050640	3401	-11.08	8.34	12	0.44	-1700.00	2260.00	21800	20230905	-13.58	6400	20230103	194.38	21800	-13.58	20230905	6400	194.38	20230103	21800	-13.58	20230905	6400	194.38	20230103	0.81	N	396270	500	90 억		82026	N	N	0	N	00	N
50	20231122	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	340	2	1.82	11653753600	625567	52.00	18600	19150	18140	24300	13090	18700	18627.79	0.68	0	-53582	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3437	-11.20	8.42	12	3.47	-1700.00	2260.00	21800	20230905	-12.66	6400	20230103	197.50	21800	-12.66	20230905	6400	197.50	20230103	21800	-12.66	20230905	6400	197.50	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
51	20231122	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	430	2	2.30	10915779840	586854	48.78	18600	19150	18140	24300	13090	18700	18600.49	0.68	0	-50141	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3453	-11.25	8.46	12	3.25	-1700.00	2260.00	21800	20230905	-12.25	6400	20230103	198.91	21800	-12.25	20230905	6400	198.91	20230103	21800	-12.25	20230905	6400	198.91	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
52	20231122	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	90	2	0.48	7586384360	411476	34.20	18600	18820	18140	24300	13090	18700	18436.96	0.68	0	-64424	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3392	-11.05	8.31	12	2.28	-1700.00	2260.00	21800	20230905	-13.81	6400	20230103	193.59	21800	-13.81	20230905	6400	193.59	20230103	21800	-13.81	20230905	6400	193.59	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
53	20231122	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	-80	5	-0.43	6254106400	340253	28.28	18600	18820	18140	24300	13090	18700	18380.68	0.68	0	-72985	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3361	-10.95	8.24	12	1.88	-1700.00	2260.00	21800	20230905	-14.59	6400	20230103	190.94	21800	-14.59	20230905	6400	190.94	20230103	21800	-14.59	20230905	6400	190.94	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
54	20231122	121302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-330	5	-1.76	5578970220	303784	25.25	18600	18820	18140	24300	13090	18700	18364.84	0.68	0	-68904	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3316	-10.81	8.13	12	1.68	-1700.00	2260.00	21800	20230905	-15.73	6400	20230103	187.03	21800	-15.73	20230905	6400	187.03	20230103	21800	-15.73	20230905	6400	187.03	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
55	20231122	111359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18190	-510	5	-2.73	5266947920	286714	23.83	18600	18820	18140	24300	13090	18700	18369.96	0.68	0	-67732	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3283	-10.70	8.05	12	1.59	-1700.00	2260.00	21800	20230905	-16.56	6400	20230103	184.22	21800	-16.56	20230905	6400	184.22	20230103	21800	-16.56	20230905	6400	184.22	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
56	20231122	101316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	-260	5	-1.39	4319802730	234714	19.51	18600	18820	18170	24300	13090	18700	18404.45	0.68	0	-58611	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3329	-10.85	8.16	12	1.30	-1700.00	2260.00	21800	20230905	-15.41	6400	20230103	188.12	21800	-15.41	20230905	6400	188.12	20230103	21800	-15.41	20230905	6400	188.12	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
57	20231122	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-330	5	-1.76	1794209920	96533	8.02	18600	18820	18300	24300	13090	18700	18586.41	0.68	0	-24489	19466	19082	18446	18062	17426	19275	18255	90	5600	500	13090	10	1	18050640	3316	-10.81	8.13	12	0.53	-1700.00	2260.00	21800	20230905	-15.73	6400	20230103	187.03	21800	-15.73	20230905	6400	187.03	20230103	21800	-15.73	20230905	6400	187.03	20230103	0.80	N	396270	500	90 억		122515	N	N	0	N	00	N
58	20231121	161216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	1170	2	6.67	21921569040	1187201	483.47	17980	18830	17810	22750	12280	17530	18464.58	0.62	0	19533	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3375	-11.00	8.27	12	6.58	-1700.00	2260.00	21800	20230905	-14.22	6400	20230103	192.19	21800	-14.22	20230905	6400	192.19	20230103	21800	-14.22	20230905	6400	192.19	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
59	20231121	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	1190	2	6.79	20774528280	1125939	458.52	17980	18830	17810	22750	12280	17530	18450.86	0.62	0	28862	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3379	-11.01	8.28	12	6.24	-1700.00	2260.00	21800	20230905	-14.13	6400	20230103	192.50	21800	-14.13	20230905	6400	192.50	20230103	21800	-14.13	20230905	6400	192.50	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
60	20231121	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18490	960	2	5.48	17364344480	942956	384.01	17980	18760	17810	22750	12280	17530	18414.81	0.62	0	39741	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3338	-10.88	8.18	12	5.22	-1700.00	2260.00	21800	20230905	-15.18	6400	20230103	188.91	21800	-15.18	20230905	6400	188.91	20230103	21800	-15.18	20230905	6400	188.91	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
61	20231121	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18510	980	2	5.59	14620204350	795401	323.92	17980	18680	17810	22750	12280	17530	18380.94	0.62	0	1086	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3341	-10.89	8.19	12	4.41	-1700.00	2260.00	21800	20230905	-15.09	6400	20230103	189.22	21800	-15.09	20230905	6400	189.22	20230103	21800	-15.09	20230905	6400	189.22	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
62	20231121	121154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	770	2	4.39	13742828100	747873	304.56	17980	18680	17810	22750	12280	17530	18375.90	0.62	0	-4676	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3303	-10.76	8.10	12	4.14	-1700.00	2260.00	21800	20230905	-16.06	6400	20230103	185.94	21800	-16.06	20230905	6400	185.94	20230103	21800	-16.06	20230905	6400	185.94	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
63	20231121	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18590	1060	2	6.05	12823266540	697672	284.12	17980	18680	17810	22750	12280	17530	18380.10	0.62	0	5326	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3356	-10.94	8.23	12	3.87	-1700.00	2260.00	21800	20230905	-14.72	6400	20230103	190.47	21800	-14.72	20230905	6400	190.47	20230103	21800	-14.72	20230905	6400	190.47	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
64	20231121	101118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18280	750	2	4.28	11001163200	599079	243.97	17980	18680	17810	22750	12280	17530	18363.48	0.62	0	5181	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3300	-10.75	8.09	12	3.32	-1700.00	2260.00	21800	20230905	-16.15	6400	20230103	185.62	21800	-16.15	20230905	6400	185.62	20230103	21800	-16.15	20230905	6400	185.62	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
65	20231121	091136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18290	760	2	4.34	2903448350	159444	64.93	17980	18440	17810	22750	12280	17530	18209.90	0.62	0	8195	18330	17930	17540	17140	16750	17735	16945	90	5220	500	12270	10	1	18050640	3301	-10.76	8.09	12	0.88	-1700.00	2260.00	21800	20230905	-16.10	6400	20230103	185.78	21800	-16.10	20230905	6400	185.78	20230103	21800	-16.10	20230905	6400	185.78	20230103	0.77	N	396270	500	90 억		112789	N	N	0	N	00	N
66	20231120	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	20	2	0.11	4237253280	241952	54.12	17780	17940	17150	22750	12260	17510	17512.75	0.84	0	-37069	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3164	-10.31	7.76	12	1.34	-1700.00	2260.00	21800	20230905	-19.59	6400	20230103	173.91	21800	-19.59	20230905	6400	173.91	20230103	21800	-19.59	20230905	6400	173.91	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
67	20231120	151153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-40	5	-0.23	4034097610	230353	51.53	17780	17940	17150	22750	12260	17510	17512.68	0.84	0	-35410	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3153	-10.28	7.73	12	1.28	-1700.00	2260.00	21800	20230905	-19.86	6400	20230103	172.97	21800	-19.86	20230905	6400	172.97	20230103	21800	-19.86	20230905	6400	172.97	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
68	20231120	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17460	-50	5	-0.29	3651689930	208414	46.62	17780	17940	17150	22750	12260	17510	17521.33	0.84	0	-31400	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3152	-10.27	7.73	12	1.15	-1700.00	2260.00	21800	20230905	-19.91	6400	20230103	172.81	21800	-19.91	20230905	6400	172.81	20230103	21800	-19.91	20230905	6400	172.81	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
69	20231120	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-10	5	-0.06	3339650830	190573	42.63	17780	17940	17150	22750	12260	17510	17524.26	0.84	0	-28566	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3159	-10.29	7.74	12	1.06	-1700.00	2260.00	21800	20230905	-19.72	6400	20230103	173.44	21800	-19.72	20230905	6400	173.44	20230103	21800	-19.72	20230905	6400	173.44	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
70	20231120	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	90	2	0.51	3092764080	176479	39.48	17780	17940	17150	22750	12260	17510	17524.83	0.84	0	-24107	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3177	-10.35	7.79	12	0.98	-1700.00	2260.00	21800	20230905	-19.27	6400	20230103	175.00	21800	-19.27	20230905	6400	175.00	20230103	21800	-19.27	20230905	6400	175.00	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
71	20231120	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17630	120	2	0.69	2654981900	151559	33.90	17780	17940	17150	22750	12260	17510	17517.81	0.84	0	-13168	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3182	-10.37	7.80	12	0.84	-1700.00	2260.00	21800	20230905	-19.13	6400	20230103	175.47	21800	-19.13	20230905	6400	175.47	20230103	21800	-19.13	20230905	6400	175.47	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
72	20231120	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	160	2	0.91	1722555490	98953	22.13	17780	17780	17150	22750	12260	17510	17407.77	0.84	0	-16067	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3190	-10.39	7.82	12	0.55	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
73	20231120	091152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-60	5	-0.34	587792490	33535	7.50	17780	17780	17280	22750	12260	17510	17527.75	0.84	0	-12959	18516	18012	17606	17102	16696	17810	16900	90	5240	500	12250	10	1	18050640	3150	-10.26	7.72	12	0.19	-1700.00	2260.00	21800	20230905	-19.95	6400	20230103	172.66	21800	-19.95	20230905	6400	172.66	20230103	21800	-19.95	20230905	6400	172.66	20230103	0.67	N	396270	500	90 억		150913	N	N	0	N	00	N
74	20231117	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	-140	5	-0.79	7853040700	444858	47.24	17900	18110	17200	22900	12360	17650	17653.03	1.16	0	-45287	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3161	-10.30	7.75	12	2.46	-1700.00	2260.00	21800	20230905	-19.68	6400	20230103	173.59	21800	-19.68	20230905	6400	173.59	20230103	21800	-19.68	20230905	6400	173.59	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
75	20231117	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-180	5	-1.02	7672225880	434533	46.14	17900	18110	17200	22900	12360	17650	17656.26	1.16	0	-46280	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3153	-10.28	7.73	12	2.41	-1700.00	2260.00	21800	20230905	-19.86	6400	20230103	172.97	21800	-19.86	20230905	6400	172.97	20230103	21800	-19.86	20230905	6400	172.97	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
76	20231117	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	90	2	0.51	7003020680	396182	42.07	17900	18110	17200	22900	12360	17650	17676.27	1.16	0	-52826	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3202	-10.44	7.85	12	2.19	-1700.00	2260.00	21800	20230905	-18.62	6400	20230103	177.19	21800	-18.62	20230905	6400	177.19	20230103	21800	-18.62	20230905	6400	177.19	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
77	20231117	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	10	2	0.06	6426976270	363485	38.60	17900	18110	17200	22900	12360	17650	17681.54	1.16	0	-46680	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3188	-10.39	7.81	12	2.01	-1700.00	2260.00	21800	20230905	-18.99	6400	20230103	175.94	21800	-18.99	20230905	6400	175.94	20230103	21800	-18.99	20230905	6400	175.94	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
78	20231117	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	20	2	0.11	5912920860	334481	35.52	17900	18110	17200	22900	12360	17650	17677.90	1.16	0	-48691	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3190	-10.39	7.82	12	1.85	-1700.00	2260.00	21800	20230905	-18.94	6400	20230103	176.09	21800	-18.94	20230905	6400	176.09	20230103	21800	-18.94	20230905	6400	176.09	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
79	20231117	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	-160	5	-0.91	5402281810	305530	32.44	17900	18110	17200	22900	12360	17650	17681.67	1.16	0	-48229	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3157	-10.29	7.74	12	1.69	-1700.00	2260.00	21800	20230905	-19.77	6400	20230103	173.28	21800	-19.77	20230905	6400	173.28	20230103	21800	-19.77	20230905	6400	173.28	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
80	20231117	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-300	5	-1.70	4774369820	269440	28.61	17900	18110	17200	22900	12360	17650	17719.60	1.16	0	-49761	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3132	-10.21	7.68	12	1.49	-1700.00	2260.00	21800	20230905	-20.41	6400	20230103	171.09	21800	-20.41	20230905	6400	171.09	20230103	21800	-20.41	20230905	6400	171.09	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
81	20231117	091220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	250	2	1.42	2229845190	124550	13.23	17900	18110	17700	22900	12360	17650	17903.21	1.16	0	-32973	18803	18226	17413	16836	16023	18515	17125	90	5250	500	12350	10	1	18050640	3231	-10.53	7.92	12	0.69	-1700.00	2260.00	21800	20230905	-17.89	6400	20230103	179.69	21800	-17.89	20230905	6400	179.69	20230103	21800	-17.89	20230905	6400	179.69	20230103	0.72	N	396270	500	90 억		209396	N	N	0	N	00	N
82	20231116	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	680	2	3.97	16010210230	916245	281.01	16600	17990	16600	22200	11980	17110	17474.06	1.20	0	-5958	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3211	-10.46	7.87	12	5.08	-1700.00	2260.00	21800	20230905	-18.39	6400	20230103	177.97	21800	-18.39	20230905	6400	177.97	20230103	21800	-18.39	20230905	6400	177.97	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
83	20231116	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	550	2	3.21	14227372400	815945	250.25	16600	17990	16600	22200	11980	17110	17437.02	1.20	0	-10194	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3188	-10.39	7.81	12	4.52	-1700.00	2260.00	21800	20230905	-18.99	6400	20230103	175.94	21800	-18.99	20230905	6400	175.94	20230103	21800	-18.99	20230905	6400	175.94	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
84	20231116	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	440	2	2.57	12971572000	744607	228.37	16600	17990	16600	22200	11980	17110	17421.05	1.20	0	-18846	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3168	-10.32	7.77	12	4.13	-1700.00	2260.00	21800	20230905	-19.50	6400	20230103	174.22	21800	-19.50	20230905	6400	174.22	20230103	21800	-19.50	20230905	6400	174.22	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
85	20231116	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17680	570	2	3.33	12261096300	704247	215.99	16600	17990	16600	22200	11980	17110	17410.58	1.20	0	-21035	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3191	-10.40	7.82	12	3.90	-1700.00	2260.00	21800	20230905	-18.90	6400	20230103	176.25	21800	-18.90	20230905	6400	176.25	20230103	21800	-18.90	20230905	6400	176.25	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
86	20231116	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	430	2	2.51	11587632850	665951	204.25	16600	17990	16600	22200	11980	17110	17400.50	1.20	0	-19940	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3166	-10.32	7.76	12	3.69	-1700.00	2260.00	21800	20230905	-19.54	6400	20230103	174.06	21800	-19.54	20230905	6400	174.06	20230103	21800	-19.54	20230905	6400	174.06	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
87	20231116	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17930	820	2	4.79	9546594460	550970	168.98	16600	17950	16600	22200	11980	17110	17327.22	1.20	0	-23832	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3236	-10.55	7.93	12	3.05	-1700.00	2260.00	21800	20230905	-17.75	6400	20230103	180.16	21800	-17.75	20230905	6400	180.16	20230103	21800	-17.75	20230905	6400	180.16	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
88	20231116	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17310	200	2	1.17	3084124540	181092	55.54	16600	17500	16600	22200	11980	17110	17030.33	1.20	0	-414	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3125	-10.18	7.66	12	1.00	-1700.00	2260.00	21800	20230905	-20.60	6400	20230103	170.47	21800	-20.60	20230905	6400	170.47	20230103	21800	-20.60	20230905	6400	170.47	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
89	20231116	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	0	3	0.00	0	0	0.00	0	0	0	22200	11980	17110	0.00	1.20	0	0	17723	17416	16983	16676	16243	17570	16830	90	5090	500	11970	10	1	18050640	3088	-10.06	7.57	12	0.00	-1700.00	2260.00	21800	20230905	-21.51	6400	20230103	167.34	21800	-21.51	20230905	6400	167.34	20230103	21800	-21.51	20230905	6400	167.34	20230103	0.76	N	396270	500	90 억		216585	N	N	12	N	00	N
90	20231115	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	740	2	4.52	5496733510	322987	98.57	16680	17290	16550	21250	11460	16370	17018.23	1.04	0	31383	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3035	-10.06	7.57	12	1.82	-1700.00	2260.00	21800	20230905	-21.51	6400	20230103	167.34	21800	-21.51	20230905	6400	167.34	20230103	21800	-21.51	20230905	6400	167.34	20230103	0.79	N	396270	500	88 억		183983	N	N	12	N	00	N
91	20231115	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	740	2	4.52	5383880720	316391	96.56	16680	17290	16550	21250	11460	16370	17016.56	1.04	0	31054	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3035	-10.06	7.57	12	1.78	-1700.00	2260.00	21800	20230905	-21.51	6400	20230103	167.34	21800	-21.51	20230905	6400	167.34	20230103	21800	-21.51	20230905	6400	167.34	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
92	20231115	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	810	2	4.95	4449346070	261881	79.92	16680	17290	16550	21250	11460	16370	16989.98	1.04	0	21921	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3047	-10.11	7.60	12	1.48	-1700.00	2260.00	21800	20230905	-21.19	6400	20230103	168.44	21800	-21.19	20230905	6400	168.44	20230103	21800	-21.19	20230905	6400	168.44	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
93	20231115	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	870	2	5.31	4176795370	246020	75.08	16680	17290	16550	21250	11460	16370	16977.49	1.04	0	20366	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3058	-10.14	7.63	12	1.39	-1700.00	2260.00	21800	20230905	-20.92	6400	20230103	169.38	21800	-20.92	20230905	6400	169.38	20230103	21800	-20.92	20230905	6400	169.38	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
94	20231115	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	750	2	4.58	3480685490	205594	62.75	16680	17190	16550	21250	11460	16370	16929.93	1.04	0	16903	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3036	-10.07	7.58	12	1.16	-1700.00	2260.00	21800	20230905	-21.47	6400	20230103	167.50	21800	-21.47	20230905	6400	167.50	20230103	21800	-21.47	20230905	6400	167.50	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
95	20231115	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	540	2	3.30	2829253730	167475	51.11	16680	17110	16550	21250	11460	16370	16893.62	1.04	0	3972	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	2999	-9.95	7.48	12	0.94	-1700.00	2260.00	21800	20230905	-22.43	6400	20230103	164.22	21800	-22.43	20230905	6400	164.22	20230103	21800	-22.43	20230905	6400	164.22	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
96	20231115	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16930	560	2	3.42	2193708570	129984	39.67	16680	17110	16550	21250	11460	16370	16876.80	1.04	0	-3952	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3003	-9.96	7.49	12	0.73	-1700.00	2260.00	21800	20230905	-22.34	6400	20230103	164.53	21800	-22.34	20230905	6400	164.53	20230103	21800	-22.34	20230905	6400	164.53	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
97	20231115	091225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	640	2	3.91	1273969890	75398	23.01	16680	17110	16550	21250	11460	16370	16896.68	1.04	0	-2567	17316	16842	15996	15522	14676	17080	15760	89	4880	500	11450	10	1	17735840	3017	-10.01	7.53	12	0.43	-1700.00	2260.00	21800	20230905	-21.97	6400	20230103	165.78	21800	-21.97	20230905	6400	165.78	20230103	21800	-21.97	20230905	6400	165.78	20230103	0.79	N	396270	500	88 억		183983	N	N	0	N	00	N
98	20231114	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16370	1400	2	9.35	5203735350	325200	88.21	15150	16470	15150	19460	10480	14970	16000.18	0.61	0	74581	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2903	-9.63	7.24	12	1.83	-1700.00	2260.00	21800	20230905	-24.91	6400	20230103	155.78	21800	-24.91	20230905	6400	155.78	20230103	21800	-24.91	20230905	6400	155.78	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
99	20231114	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16330	1360	2	9.08	4970180760	310913	84.33	15150	16470	15150	19460	10480	14970	15985.89	0.61	0	72794	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2896	-9.61	7.23	12	1.75	-1700.00	2260.00	21800	20230905	-25.09	6400	20230103	155.16	21800	-25.09	20230905	6400	155.16	20230103	21800	-25.09	20230905	6400	155.16	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
100	20231114	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	1050	2	7.01	3665012080	230654	62.56	15150	16270	15150	19460	10480	14970	15889.81	0.61	0	65851	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2841	-9.42	7.09	12	1.30	-1700.00	2260.00	21800	20230905	-26.51	6400	20230103	150.31	21800	-26.51	20230905	6400	150.31	20230103	21800	-26.51	20230905	6400	150.31	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
101	20231114	131211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	1200	2	8.02	3375465690	212643	57.68	15150	16270	15150	19460	10480	14970	15874.03	0.61	0	62630	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2868	-9.51	7.15	12	1.20	-1700.00	2260.00	21800	20230905	-25.83	6400	20230103	152.66	21800	-25.83	20230905	6400	152.66	20230103	21800	-25.83	20230905	6400	152.66	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
102	20231114	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	1260	2	8.42	3119077400	196804	53.38	15150	16270	15150	19460	10480	14970	15848.83	0.61	0	58141	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2879	-9.55	7.18	12	1.11	-1700.00	2260.00	21800	20230905	-25.55	6400	20230103	153.59	21800	-25.55	20230905	6400	153.59	20230103	21800	-25.55	20230905	6400	153.59	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
103	20231114	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16060	1090	2	7.28	2643513010	167407	45.41	15150	16220	15150	19460	10480	14970	15791.13	0.61	0	44079	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2848	-9.45	7.11	12	0.94	-1700.00	2260.00	21800	20230905	-26.33	6400	20230103	150.94	21800	-26.33	20230905	6400	150.94	20230103	21800	-26.33	20230905	6400	150.94	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
104	20231114	101209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	910	2	6.08	1432203360	91823	24.91	15150	15970	15150	19460	10480	14970	15597.71	0.61	0	9528	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2816	-9.34	7.03	12	0.52	-1700.00	2260.00	21800	20230905	-27.16	6400	20230103	148.12	21800	-27.16	20230905	6400	148.12	20230103	21800	-27.16	20230905	6400	148.12	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
105	20231114	091157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15360	390	2	2.61	258807930	16918	4.59	15150	15400	15150	19460	10480	14970	15298.56	0.61	0	-679	17310	16140	15520	14350	13730	15830	14040	89	4490	500	10470	10	1	17735840	2724	-9.04	6.80	12	0.10	-1700.00	2260.00	21800	20230905	-29.54	6400	20230103	140.00	21800	-29.54	20230905	6400	140.00	20230103	21800	-29.54	20230905	6400	140.00	20230103	0.81	N	396270	500	88 억		108424	N	N	0	N	00	N
106	20231113	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-1520	5	-9.22	5659718190	366487	201.35	16560	16690	14900	21400	11550	16490	15442.79	0.63	0	-13683	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2655	-8.81	6.62	12	2.07	-1700.00	2260.00	21800	20230905	-31.33	6400	20230103	133.91	21800	-31.33	20230905	6400	133.91	20230103	21800	-31.33	20230905	6400	133.91	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
107	20231113	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-1580	5	-9.58	5413962090	350061	192.33	16560	16690	14910	21400	11550	16490	15464.88	0.63	0	-11259	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2644	-8.77	6.60	12	1.97	-1700.00	2260.00	21800	20230905	-31.61	6400	20230103	132.97	21800	-31.61	20230905	6400	132.97	20230103	21800	-31.61	20230905	6400	132.97	20230103	0.79	N	396270	500	88 억		111122	Y	N	0	N	00	N
108	20231113	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	-1500	5	-9.10	4594287330	295339	162.26	16560	16690	14950	21400	11550	16490	15555.02	0.63	0	-5621	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2659	-8.82	6.63	12	1.67	-1700.00	2260.00	21800	20230905	-31.24	6400	20230103	134.22	21800	-31.24	20230905	6400	134.22	20230103	21800	-31.24	20230905	6400	134.22	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
109	20231113	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	-1310	5	-7.94	3411555760	216792	119.11	16560	16690	15160	21400	11550	16490	15735.48	0.63	0	-11567	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2692	-8.93	6.72	12	1.22	-1700.00	2260.00	21800	20230905	-30.37	6400	20230103	137.19	21800	-30.37	20230905	6400	137.19	20230103	21800	-30.37	20230905	6400	137.19	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
110	20231113	121147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-1240	5	-7.52	2969532600	187760	103.16	16560	16690	15230	21400	11550	16490	15814.49	0.63	0	-10255	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2705	-8.97	6.75	12	1.06	-1700.00	2260.00	21800	20230905	-30.05	6400	20230103	138.28	21800	-30.05	20230905	6400	138.28	20230103	21800	-30.05	20230905	6400	138.28	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
111	20231113	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	-980	5	-5.94	2318068740	145250	79.80	16560	16690	15480	21400	11550	16490	15958.06	0.63	0	-12075	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2751	-9.12	6.86	12	0.82	-1700.00	2260.00	21800	20230905	-28.85	6400	20230103	142.34	21800	-28.85	20230905	6400	142.34	20230103	21800	-28.85	20230905	6400	142.34	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
112	20231113	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-750	5	-4.55	1623489650	100807	55.38	16560	16690	15650	21400	11550	16490	16103.77	0.63	0	-9923	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2792	-9.26	6.96	12	0.57	-1700.00	2260.00	21800	20230905	-27.80	6400	20230103	145.94	21800	-27.80	20230905	6400	145.94	20230103	21800	-27.80	20230905	6400	145.94	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
113	20231113	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-80	5	-0.49	398212810	24139	13.26	16560	16690	16310	21400	11550	16490	16496.74	0.63	0	-4764	17230	16860	16250	15880	15270	17045	16065	89	4910	500	11540	10	1	17735840	2910	-9.65	7.26	12	0.14	-1700.00	2260.00	21800	20230905	-24.72	6400	20230103	156.41	21800	-24.72	20230905	6400	156.41	20230103	21800	-24.72	20230905	6400	156.41	20230103	0.79	N	396270	500	88 억		111122	N	N	0	N	00	N
114	20231110	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16490	30	2	0.18	2928833800	179853	64.29	16100	16620	15640	21350	11530	16460	16284.13	0.68	0	-7348	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2925	-9.70	7.30	12	1.01	-1700.00	2260.00	21800	20230905	-24.36	6400	20230103	157.66	21800	-24.36	20230905	6400	157.66	20230103	21800	-24.36	20230905	6400	157.66	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
115	20231110	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16450	-10	5	-0.06	2844032230	174706	62.45	16100	16620	15640	21350	11530	16460	16278.96	0.68	0	-6874	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2918	-9.68	7.28	12	0.99	-1700.00	2260.00	21800	20230905	-24.54	6400	20230103	157.03	21800	-24.54	20230905	6400	157.03	20230103	21800	-24.54	20230905	6400	157.03	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
116	20231110	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	40	2	0.24	2546328940	156585	55.97	16100	16620	15640	21350	11530	16460	16261.64	0.68	0	-9390	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2926	-9.71	7.30	12	0.88	-1700.00	2260.00	21800	20230905	-24.31	6400	20230103	157.81	21800	-24.31	20230905	6400	157.81	20230103	21800	-24.31	20230905	6400	157.81	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
117	20231110	131152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16310	-150	5	-0.91	2355343860	144927	51.80	16100	16620	15640	21350	11530	16460	16251.93	0.68	0	-11865	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2893	-9.59	7.22	12	0.82	-1700.00	2260.00	21800	20230905	-25.18	6400	20230103	154.84	21800	-25.18	20230905	6400	154.84	20230103	21800	-25.18	20230905	6400	154.84	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
118	20231110	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16440	-20	5	-0.12	2122432120	130698	46.72	16100	16620	15640	21350	11530	16460	16239.21	0.68	0	-7172	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2916	-9.67	7.27	12	0.74	-1700.00	2260.00	21800	20230905	-24.59	6400	20230103	156.88	21800	-24.59	20230905	6400	156.88	20230103	21800	-24.59	20230905	6400	156.88	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
119	20231110	111138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16420	-40	5	-0.24	1963323610	121020	43.26	16100	16620	15640	21350	11530	16460	16223.13	0.68	0	-4061	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2912	-9.66	7.27	12	0.68	-1700.00	2260.00	21800	20230905	-24.68	6400	20230103	156.56	21800	-24.68	20230905	6400	156.56	20230103	21800	-24.68	20230905	6400	156.56	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
120	20231110	101152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16430	-30	5	-0.18	1359475170	84380	30.16	16100	16490	15640	21350	11530	16460	16111.34	0.68	0	7346	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2914	-9.66	7.27	12	0.48	-1700.00	2260.00	21800	20230905	-24.63	6400	20230103	156.72	21800	-24.63	20230905	6400	156.72	20230103	21800	-24.63	20230905	6400	156.72	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
121	20231110	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	-220	5	-1.34	579373140	36201	12.94	16100	16260	15640	21350	11530	16460	16004.34	0.68	0	10978	17666	17062	16696	16092	15726	16880	15910	89	4890	500	11520	10	1	17735840	2880	-9.55	7.19	12	0.20	-1700.00	2260.00	21800	20230905	-25.50	6400	20230103	153.75	21800	-25.50	20230905	6400	153.75	20230103	21800	-25.50	20230905	6400	153.75	20230103	0.78	N	396270	500	88 억		120115	N	N	0	N	00	N
122	20231109	161124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	-840	5	-4.86	4651704920	278535	90.11	17180	17300	16330	22450	12110	17300	16700.96	0.74	0	-20645	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2919	-9.68	7.28	12	1.57	-1700.00	2260.00	21800	20230905	-24.50	6400	20230103	157.19	21800	-24.50	20230905	6400	157.19	20230103	21800	-24.50	20230905	6400	157.19	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
123	20231109	151124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	-950	5	-5.49	4527876420	270994	87.67	17180	17300	16330	22450	12110	17300	16708.40	0.74	0	-20543	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2900	-9.62	7.23	12	1.53	-1700.00	2260.00	21800	20230905	-25.00	6400	20230103	155.47	21800	-25.00	20230905	6400	155.47	20230103	21800	-25.00	20230905	6400	155.47	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
124	20231109	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16450	-850	5	-4.91	3904886350	233147	75.42	17180	17300	16330	22450	12110	17300	16748.60	0.74	0	-10734	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2918	-9.68	7.28	12	1.31	-1700.00	2260.00	21800	20230905	-24.54	6400	20230103	157.03	21800	-24.54	20230905	6400	157.03	20230103	21800	-24.54	20230905	6400	157.03	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
125	20231109	131123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16610	-690	5	-3.99	3149165430	187272	60.58	17180	17300	16510	22450	12110	17300	16816.00	0.74	0	-9162	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2946	-9.77	7.35	12	1.06	-1700.00	2260.00	21800	20230905	-23.81	6400	20230103	159.53	21800	-23.81	20230905	6400	159.53	20230103	21800	-23.81	20230905	6400	159.53	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
126	20231109	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16680	-620	5	-3.58	2695054590	159918	51.73	17180	17300	16660	22450	12110	17300	16852.73	0.74	0	-7800	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2958	-9.81	7.38	12	0.90	-1700.00	2260.00	21800	20230905	-23.49	6400	20230103	160.62	21800	-23.49	20230905	6400	160.62	20230103	21800	-23.49	20230905	6400	160.62	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
127	20231109	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	-550	5	-3.18	2357347610	139702	45.19	17180	17300	16660	22450	12110	17300	16874.11	0.74	0	-1101	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2971	-9.85	7.41	12	0.79	-1700.00	2260.00	21800	20230905	-23.17	6400	20230103	161.72	21800	-23.17	20230905	6400	161.72	20230103	21800	-23.17	20230905	6400	161.72	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
128	20231109	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16790	-510	5	-2.95	1375598230	81122	26.24	17180	17300	16710	22450	12110	17300	16957.15	0.74	0	-1198	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	2978	-9.88	7.43	12	0.46	-1700.00	2260.00	21800	20230905	-22.98	6400	20230103	162.34	21800	-22.98	20230905	6400	162.34	20230103	21800	-22.98	20230905	6400	162.34	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
129	20231109	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16960	-340	5	-1.97	346292410	20302	6.57	17180	17240	16840	22450	12110	17300	17057.06	0.74	0	-28	18353	17826	17513	16986	16673	17670	16830	89	5150	500	12110	10	1	17735840	3008	-9.98	7.50	12	0.11	-1700.00	2260.00	21800	20230905	-22.20	6400	20230103	165.00	21800	-22.20	20230905	6400	165.00	20230103	21800	-22.20	20230905	6400	165.00	20230103	0.78	N	396270	500	88 억		130749	N	N	0	N	00	N
130	20231108	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-180	5	-1.03	5427571700	307441	48.12	17550	18040	17200	22700	12240	17480	17654.48	0.92	0	-33824	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3068	-10.18	7.65	12	1.73	-1700.00	2260.00	21800	20230905	-20.64	6400	20230103	170.31	21800	-20.64	20230905	6400	170.31	20230103	21800	-20.64	20230905	6400	170.31	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
131	20231108	151119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17310	-170	5	-0.97	5209877790	294877	46.16	17550	18040	17200	22700	12240	17480	17668.01	0.92	0	-35051	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3070	-10.18	7.66	12	1.66	-1700.00	2260.00	21800	20230905	-20.60	6400	20230103	170.47	21800	-20.60	20230905	6400	170.47	20230103	21800	-20.60	20230905	6400	170.47	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
132	20231108	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	30	2	0.17	4606793830	260035	40.70	17550	18040	17310	22700	12240	17480	17716.12	0.92	0	-33901	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3106	-10.30	7.75	12	1.47	-1700.00	2260.00	21800	20230905	-19.68	6400	20230103	173.59	21800	-19.68	20230905	6400	173.59	20230103	21800	-19.68	20230905	6400	173.59	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
133	20231108	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	170	2	0.97	3934729650	221566	34.68	17550	18040	17460	22700	12240	17480	17758.81	0.92	0	-29426	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3130	-10.38	7.81	12	1.25	-1700.00	2260.00	21800	20230905	-19.04	6400	20230103	175.78	21800	-19.04	20230905	6400	175.78	20230103	21800	-19.04	20230905	6400	175.78	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
134	20231108	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	140	2	0.80	3632130130	204396	31.99	17550	18040	17460	22700	12240	17480	17770.16	0.92	0	-27045	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3125	-10.36	7.80	12	1.15	-1700.00	2260.00	21800	20230905	-19.17	6400	20230103	175.31	21800	-19.17	20230905	6400	175.31	20230103	21800	-19.17	20230905	6400	175.31	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
135	20231108	111117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17680	200	2	1.14	3307370400	185995	29.11	17550	18040	17460	22700	12240	17480	17782.15	0.92	0	-22117	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3136	-10.40	7.82	12	1.05	-1700.00	2260.00	21800	20230905	-18.90	6400	20230103	176.25	21800	-18.90	20230905	6400	176.25	20230103	21800	-18.90	20230905	6400	176.25	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
136	20231108	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	470	2	2.69	2484270440	139646	21.86	17550	18040	17460	22700	12240	17480	17789.93	0.92	0	-6731	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3184	-10.56	7.94	12	0.79	-1700.00	2260.00	21800	20230905	-17.66	6400	20230103	180.47	21800	-17.66	20230905	6400	180.47	20230103	21800	-17.66	20230905	6400	180.47	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
137	20231108	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17780	300	2	1.72	690886920	39193	6.13	17550	17840	17460	22700	12240	17480	17628.08	0.92	0	-6410	18506	17992	17276	16762	16046	18250	17020	89	5220	500	12230	10	1	17735840	3153	-10.46	7.87	12	0.22	-1700.00	2260.00	21800	20230905	-18.44	6400	20230103	177.81	21800	-18.44	20230905	6400	177.81	20230103	21800	-18.44	20230905	6400	177.81	20230103	0.82	N	396270	500	88 억		163168	N	N	0	N	00	N
138	20231107	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	770	2	4.61	11042127640	636834	153.44	16860	17790	16560	21700	11700	16710	17339.02	0.81	0	13687	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3100	-10.28	7.73	12	3.59	-1700.00	2260.00	21800	20230905	-19.82	6400	20230103	173.12	21800	-19.82	20230905	6400	173.12	20230103	21800	-19.82	20230905	6400	173.12	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
139	20231107	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	860	2	5.15	10806607130	623363	150.20	16860	17790	16560	21700	11700	16710	17335.98	0.81	0	11971	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3116	-10.34	7.77	12	3.51	-1700.00	2260.00	21800	20230905	-19.40	6400	20230103	174.53	21800	-19.40	20230905	6400	174.53	20230103	21800	-19.40	20230905	6400	174.53	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
140	20231107	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	590	2	3.53	10120048210	583992	140.71	16860	17790	16560	21700	11700	16710	17329.09	0.81	0	10272	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3068	-10.18	7.65	12	3.29	-1700.00	2260.00	21800	20230905	-20.64	6400	20230103	170.31	21800	-20.64	20230905	6400	170.31	20230103	21800	-20.64	20230905	6400	170.31	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
141	20231107	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	610	2	3.65	9311911140	537702	129.56	16860	17790	16560	21700	11700	16710	17317.98	0.81	0	6866	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3072	-10.19	7.66	12	3.03	-1700.00	2260.00	21800	20230905	-20.55	6400	20230103	170.62	21800	-20.55	20230905	6400	170.62	20230103	21800	-20.55	20230905	6400	170.62	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
142	20231107	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	430	2	2.57	8333040930	481120	115.92	16860	17790	16560	21700	11700	16710	17320.09	0.81	0	1831	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3040	-10.08	7.58	12	2.71	-1700.00	2260.00	21800	20230905	-21.38	6400	20230103	167.81	21800	-21.38	20230905	6400	167.81	20230103	21800	-21.38	20230905	6400	167.81	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
143	20231107	111112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	720	2	4.31	6512985430	375904	90.57	16860	17790	16560	21700	11700	16710	17326.19	0.81	0	32063	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3091	-10.25	7.71	12	2.12	-1700.00	2260.00	21800	20230905	-20.05	6400	20230103	172.34	21800	-20.05	20230905	6400	172.34	20230103	21800	-20.05	20230905	6400	172.34	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
144	20231107	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	630	2	3.77	4983805870	288846	69.60	16860	17660	16560	21700	11700	16710	17254.20	0.81	0	15617	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3075	-10.20	7.67	12	1.63	-1700.00	2260.00	21800	20230905	-20.46	6400	20230103	170.94	21800	-20.46	20230905	6400	170.94	20230103	21800	-20.46	20230905	6400	170.94	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
145	20231107	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17040	330	2	1.97	1135239400	67297	16.21	16860	17100	16560	21700	11700	16710	16869.09	0.81	0	1829	17756	17232	16296	15772	14836	17495	16035	89	4990	500	11690	10	1	17735840	3022	-10.02	7.54	12	0.38	-1700.00	2260.00	21800	20230905	-21.83	6400	20230103	166.25	21800	-21.83	20230905	6400	166.25	20230103	21800	-21.83	20230905	6400	166.25	20230103	0.79	N	396270	500	88 억		143512	N	N	21	N	00	N
146	20231106	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16710	910	2	5.76	6685587960	411776	130.33	16100	16820	15360	20500	11060	15800	16234.46	0.75	0	320	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2964	-9.83	7.39	12	2.32	-1700.00	2260.00	21800	20230905	-23.35	6400	20230103	161.09	21800	-23.35	20230905	6400	161.09	20230103	21800	-23.35	20230905	6400	161.09	20230103	0.73	N	396270	500	88 억		133195	N	N	21	N	00	N
147	20231106	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16730	930	2	5.89	6308877130	389248	123.20	16100	16820	15360	20500	11060	15800	16207.86	0.75	0	-1497	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2967	-9.84	7.40	12	2.19	-1700.00	2260.00	21800	20230905	-23.26	6400	20230103	161.41	21800	-23.26	20230905	6400	161.41	20230103	21800	-23.26	20230905	6400	161.41	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
148	20231106	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	700	2	4.43	4506356400	281010	88.94	16100	16700	15360	20500	11060	15800	16036.28	0.75	0	-6925	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2926	-9.71	7.30	12	1.58	-1700.00	2260.00	21800	20230905	-24.31	6400	20230103	157.81	21800	-24.31	20230905	6400	157.81	20230103	21800	-24.31	20230905	6400	157.81	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
149	20231106	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16060	260	2	1.65	2985946650	188129	59.55	16100	16160	15360	20500	11060	15800	15871.80	0.75	0	724	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2848	-9.45	7.11	12	1.06	-1700.00	2260.00	21800	20230905	-26.33	6400	20230103	150.94	21800	-26.33	20230905	6400	150.94	20230103	21800	-26.33	20230905	6400	150.94	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
150	20231106	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15970	170	2	1.08	2722166760	171642	54.33	16100	16160	15360	20500	11060	15800	15859.56	0.75	0	892	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2832	-9.39	7.07	12	0.97	-1700.00	2260.00	21800	20230905	-26.74	6400	20230103	149.53	21800	-26.74	20230905	6400	149.53	20230103	21800	-26.74	20230905	6400	149.53	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
151	20231106	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	100	2	0.63	2185463740	138148	43.73	16100	16160	15360	20500	11060	15800	15819.73	0.75	0	-9698	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2820	-9.35	7.04	12	0.78	-1700.00	2260.00	21800	20230905	-27.06	6400	20230103	148.44	21800	-27.06	20230905	6400	148.44	20230103	21800	-27.06	20230905	6400	148.44	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
152	20231106	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	50	2	0.32	1608023840	101771	32.21	16100	16160	15360	20500	11060	15800	15800.41	0.75	0	-14132	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2811	-9.32	7.01	12	0.57	-1700.00	2260.00	21800	20230905	-27.29	6400	20230103	147.66	21800	-27.29	20230905	6400	147.66	20230103	21800	-27.29	20230905	6400	147.66	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
153	20231106	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	-410	5	-2.59	621843940	39511	12.51	16100	16160	15390	20500	11060	15800	15738.50	0.75	0	-16276	16586	16192	15756	15362	14926	16215	15385	89	4700	500	11060	10	1	17735840	2730	-9.05	6.81	12	0.22	-1700.00	2260.00	21800	20230905	-29.40	6400	20230103	140.47	21800	-29.40	20230905	6400	140.47	20230103	21800	-29.40	20230905	6400	140.47	20230103	0.73	N	396270	500	88 억		133195	N	N	14	N	00	N
154	20231103	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	350	2	2.27	4972712560	313828	85.50	15800	16150	15320	20050	10820	15450	15845.41	0.84	0	-13121	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2802	-9.29	6.99	12	1.77	-1700.00	2260.00	21800	20230905	-27.52	6400	20230103	146.88	21800	-27.52	20230905	6400	146.88	20230103	21800	-27.52	20230905	6400	146.88	20230103	0.79	N	396270	500	88 억		148095	N	N	14	N	00	N
155	20231103	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	400	2	2.59	4845503970	305784	83.31	15800	16150	15320	20050	10820	15450	15846.17	0.84	0	-14620	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2811	-9.32	7.01	12	1.72	-1700.00	2260.00	21800	20230905	-27.29	6400	20230103	147.66	21800	-27.29	20230905	6400	147.66	20230103	21800	-27.29	20230905	6400	147.66	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
156	20231103	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	410	2	2.65	4617730640	291428	79.40	15800	16150	15320	20050	10820	15450	15845.19	0.84	0	-15658	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2813	-9.33	7.02	12	1.64	-1700.00	2260.00	21800	20230905	-27.25	6400	20230103	147.81	21800	-27.25	20230905	6400	147.81	20230103	21800	-27.25	20230905	6400	147.81	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
157	20231103	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	300	2	1.94	4330858050	273334	74.47	15800	16150	15320	20050	10820	15450	15844.56	0.84	0	-17752	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2793	-9.26	6.97	12	1.54	-1700.00	2260.00	21800	20230905	-27.75	6400	20230103	146.09	21800	-27.75	20230905	6400	146.09	20230103	21800	-27.75	20230905	6400	146.09	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
158	20231103	121031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16010	560	2	3.62	4055449700	255993	69.74	15800	16150	15320	20050	10820	15450	15842.03	0.84	0	-12508	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2840	-9.42	7.08	12	1.44	-1700.00	2260.00	21800	20230905	-26.56	6400	20230103	150.16	21800	-26.56	20230905	6400	150.16	20230103	21800	-26.56	20230905	6400	150.16	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
159	20231103	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15880	430	2	2.78	3574619980	225935	61.55	15800	16150	15320	20050	10820	15450	15821.45	0.84	0	-18057	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2816	-9.34	7.03	12	1.27	-1700.00	2260.00	21800	20230905	-27.16	6400	20230103	148.12	21800	-27.16	20230905	6400	148.12	20230103	21800	-27.16	20230905	6400	148.12	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
160	20231103	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15950	500	2	3.24	2566300630	162961	44.40	15800	16070	15320	20050	10820	15450	15747.94	0.84	0	-21204	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2829	-9.38	7.06	12	0.92	-1700.00	2260.00	21800	20230905	-26.83	6400	20230103	149.22	21800	-26.83	20230905	6400	149.22	20230103	21800	-26.83	20230905	6400	149.22	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
161	20231103	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	360	2	2.33	567566920	35942	9.79	15800	15970	15600	20050	10820	15450	15791.19	0.84	0	-2945	16130	15790	15470	15130	14810	15630	14970	89	4600	500	10810	10	1	17735840	2804	-9.30	7.00	12	0.20	-1700.00	2260.00	21800	20230905	-27.48	6400	20230103	147.03	21800	-27.48	20230905	6400	147.03	20230103	21800	-27.48	20230905	6400	147.03	20230103	0.79	N	396270	500	88 억		148095	N	N	88	N	00	N
162	20231102	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	530	2	3.55	5581005480	361904	63.33	15590	15810	15150	19390	10450	14920	15421.19	0.84	0	-3749	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2740	-9.09	6.84	12	2.04	-1700.00	2260.00	21800	20230905	-29.13	6400	20230103	141.41	21800	-29.13	20230905	6400	141.41	20230103	21800	-29.13	20230905	6400	141.41	20230103	1.17	N	396270	500	88 억		149046	N	N	88	N	00	N
163	20231102	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	490	2	3.28	5403829040	350427	61.32	15590	15810	15150	19390	10450	14920	15420.70	0.84	0	-6083	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2733	-9.06	6.82	12	1.98	-1700.00	2260.00	21800	20230905	-29.31	6400	20230103	140.78	21800	-29.31	20230905	6400	140.78	20230103	21800	-29.31	20230905	6400	140.78	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
164	20231102	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15430	510	2	3.42	5010459180	324904	56.86	15590	15810	15150	19390	10450	14920	15421.35	0.84	0	-10275	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2737	-9.08	6.83	12	1.83	-1700.00	2260.00	21800	20230905	-29.22	6400	20230103	141.09	21800	-29.22	20230905	6400	141.09	20230103	21800	-29.22	20230905	6400	141.09	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
165	20231102	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	580	2	3.89	4609585930	298912	52.31	15590	15810	15150	19390	10450	14920	15421.21	0.84	0	-15926	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2749	-9.12	6.86	12	1.69	-1700.00	2260.00	21800	20230905	-28.90	6400	20230103	142.19	21800	-28.90	20230905	6400	142.19	20230103	21800	-28.90	20230905	6400	142.19	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
166	20231102	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15230	310	2	2.08	3978668830	258064	45.16	15590	15810	15150	19390	10450	14920	15417.37	0.84	0	-29301	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2701	-8.96	6.74	12	1.46	-1700.00	2260.00	21800	20230905	-30.14	6400	20230103	137.97	21800	-30.14	20230905	6400	137.97	20230103	21800	-30.14	20230905	6400	137.97	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
167	20231102	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	280	2	1.88	3454034980	223633	39.13	15590	15810	15150	19390	10450	14920	15445.10	0.84	0	-34632	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2696	-8.94	6.73	12	1.26	-1700.00	2260.00	21800	20230905	-30.28	6400	20230103	137.50	21800	-30.28	20230905	6400	137.50	20230103	21800	-30.28	20230905	6400	137.50	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
168	20231102	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15510	590	2	3.95	2197113710	141412	24.75	15590	15810	15390	19390	10450	14920	15536.97	0.84	0	-5423	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2751	-9.12	6.86	12	0.80	-1700.00	2260.00	21800	20230905	-28.85	6400	20230103	142.34	21800	-28.85	20230905	6400	142.34	20230103	21800	-28.85	20230905	6400	142.34	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
169	20231102	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	580	2	3.89	979827910	63045	11.03	15590	15810	15390	19390	10450	14920	15541.72	0.84	0	-2858	15773	15346	14873	14446	13973	15560	14660	89	4470	500	10440	10	1	17735840	2749	-9.12	6.86	12	0.36	-1700.00	2260.00	21800	20230905	-28.90	6400	20230103	142.19	21800	-28.90	20230905	6400	142.19	20230103	21800	-28.90	20230905	6400	142.19	20230103	1.17	N	396270	500	88 억		149046	N	N	8	N	00	N
170	20231101	161018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	920	2	6.57	8484660550	568377	54.75	14510	15300	14400	18200	9800	14000	14927.89	0.09	0	113903	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2646	-8.78	6.60	12	3.20	-1700.00	2260.00	21800	20230905	-31.56	6400	20230103	133.12	21800	-31.56	20230905	6400	133.12	20230103	21800	-31.56	20230905	6400	133.12	20230103	1.18	N	396270	500	88 억		16822	N	N	8	N	00	N
171	20231101	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	890	2	6.36	8267526980	553813	53.34	14510	15300	14400	18200	9800	14000	14928.37	0.09	0	110403	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2641	-8.76	6.59	12	3.12	-1700.00	2260.00	21800	20230905	-31.70	6400	20230103	132.66	21800	-31.70	20230905	6400	132.66	20230103	21800	-31.70	20230905	6400	132.66	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
172	20231101	141010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	810	2	5.79	7486428600	501253	48.28	14510	15300	14400	18200	9800	14000	14935.43	0.09	0	94425	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2627	-8.71	6.55	12	2.83	-1700.00	2260.00	21800	20230905	-32.06	6400	20230103	131.41	21800	-32.06	20230905	6400	131.41	20230103	21800	-32.06	20230905	6400	131.41	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
173	20231101	131019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	1050	2	7.50	6922036430	463359	44.63	14510	15300	14400	18200	9800	14000	14938.82	0.09	0	89700	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2669	-8.85	6.66	12	2.61	-1700.00	2260.00	21800	20230905	-30.96	6400	20230103	135.16	21800	-30.96	20230905	6400	135.16	20230103	21800	-30.96	20230905	6400	135.16	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
174	20231101	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	1040	2	7.43	6456123940	432295	41.64	14510	15300	14400	18200	9800	14000	14934.53	0.09	0	89221	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2667	-8.85	6.65	12	2.44	-1700.00	2260.00	21800	20230905	-31.01	6400	20230103	135.00	21800	-31.01	20230905	6400	135.00	20230103	21800	-31.01	20230905	6400	135.00	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
175	20231101	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	950	2	6.79	5615684700	376792	36.29	14510	15290	14400	18200	9800	14000	14903.94	0.09	0	76952	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2652	-8.79	6.62	12	2.12	-1700.00	2260.00	21800	20230905	-31.42	6400	20230103	133.59	21800	-31.42	20230905	6400	133.59	20230103	21800	-31.42	20230905	6400	133.59	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
176	20231101	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	1220	2	8.71	4837945350	325039	31.31	14510	15290	14400	18200	9800	14000	14884.20	0.09	0	73736	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2699	-8.95	6.73	12	1.83	-1700.00	2260.00	21800	20230905	-30.18	6400	20230103	137.81	21800	-30.18	20230905	6400	137.81	20230103	21800	-30.18	20230905	6400	137.81	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N
177	20231101	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	990	2	7.07	1948758070	132556	12.77	14510	15090	14400	18200	9800	14000	14701.39	0.09	0	34427	17826	15912	14746	12832	11666	15330	12250	89	4200	500	9800	10	1	17735840	2659	-8.82	6.63	12	0.75	-1700.00	2260.00	21800	20230905	-31.24	6400	20230103	134.22	21800	-31.24	20230905	6400	134.22	20230103	21800	-31.24	20230905	6400	134.22	20230103	1.18	N	396270	500	88 억		16822	N	N	223	N	00	N