KissMeData/049080/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	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	4	2	0.32	351791563	279959	51.82	1263	1268	1252	1626	876	1251	1256.59	1.12	0	46063	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1065	-12.81	1.75	12	0.33	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.47	N	049080	500	424 억		950176	N	N	56	N	00	N
3	20231130	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	6	2	0.48	283900661	225869	41.81	1263	1268	1252	1626	876	1251	1256.93	1.12	0	41729	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1067	-12.83	1.75	12	0.27	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
4	20231130	140533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	5	2	0.40	242942093	193282	35.78	1263	1268	1252	1626	876	1251	1256.93	1.12	0	38944	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1066	-12.82	1.75	12	0.23	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
5	20231130	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	9	2	0.72	216411426	172159	31.87	1263	1268	1252	1626	876	1251	1257.04	1.12	0	33085	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1070	-12.86	1.75	12	0.20	-98.00	718.00	2255	20230126	-44.12	1191	20231006	5.79	2255	-44.12	20230126	1191	5.79	20231006	2255	-44.12	20230126	1191	5.79	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
6	20231130	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	6	2	0.48	187184904	148927	27.57	1263	1268	1252	1626	876	1251	1256.89	1.12	0	31299	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1067	-12.83	1.75	12	0.18	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
7	20231130	110536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	7	2	0.56	146538837	116640	21.59	1263	1268	1252	1626	876	1251	1256.33	1.12	0	22685	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1068	-12.84	1.75	12	0.14	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
8	20231130	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	5	2	0.40	88222830	70254	13.00	1263	1268	1252	1626	876	1251	1255.77	1.12	0	7178	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1066	-12.82	1.75	12	0.08	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
9	20231130	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	11	2	0.88	14284597	11342	2.10	1263	1268	1254	1626	876	1251	1259.44	1.12	0	3032	1276	1263	1257	1244	1238	1260	1241	424	375	500	800	1	1	84883347	1071	-12.88	1.76	12	0.01	-98.00	718.00	2255	20230126	-44.04	1191	20231006	5.96	2255	-44.04	20230126	1191	5.96	20231006	2255	-44.04	20230126	1191	5.96	20231006	4.47	N	049080	500	424 억		950176	N	N	4032	N	00	N
10	20231129	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-15	5	-1.18	660650248	525528	73.35	1258	1270	1251	1645	887	1266	1257.12	1.17	0	-44822	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1062	-12.77	1.74	12	0.62	-98.00	718.00	2255	20230126	-44.52	1191	20231006	5.04	2255	-44.52	20230126	1191	5.04	20231006	2255	-44.52	20230126	1191	5.04	20231006	4.46	N	049080	500	424 억		994998	N	N	4032	N	00	N
11	20231129	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-10	5	-0.79	618867328	492174	68.69	1258	1270	1251	1645	887	1266	1257.42	1.17	0	-38781	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1066	-12.82	1.75	12	0.58	-98.00	718.00	2255	20230126	-44.30	1191	20231006	5.46	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
12	20231129	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	-8	5	-0.63	510057619	405398	56.58	1258	1270	1251	1645	887	1266	1258.17	1.17	0	-4413	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1068	-12.84	1.75	12	0.48	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
13	20231129	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-7	5	-0.55	452126937	359360	50.16	1258	1270	1251	1645	887	1266	1258.14	1.17	0	-17040	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1069	-12.85	1.75	12	0.42	-98.00	718.00	2255	20230126	-44.17	1191	20231006	5.71	2255	-44.17	20230126	1191	5.71	20231006	2255	-44.17	20230126	1191	5.71	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
14	20231129	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-3	5	-0.24	403529682	320725	44.76	1258	1270	1251	1645	887	1266	1258.18	1.17	0	-21787	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1072	-12.89	1.76	12	0.38	-98.00	718.00	2255	20230126	-43.99	1191	20231006	6.05	2255	-43.99	20230126	1191	6.05	20231006	2255	-43.99	20230126	1191	6.05	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
15	20231129	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-13	5	-1.03	359512394	285732	39.88	1258	1270	1251	1645	887	1266	1258.22	1.17	0	-21598	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1064	-12.79	1.75	12	0.34	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
16	20231129	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-7	5	-0.55	204844230	162429	22.67	1258	1270	1256	1645	887	1266	1261.13	1.17	0	727	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1069	-12.85	1.75	12	0.19	-98.00	718.00	2255	20230126	-44.17	1191	20231006	5.71	2255	-44.17	20230126	1191	5.71	20231006	2255	-44.17	20230126	1191	5.71	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
17	20231129	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	4	2	0.32	41435711	32843	4.58	1258	1270	1258	1645	887	1266	1261.63	1.17	0	6519	1293	1279	1265	1251	1237	1272	1244	424	379	500	810	1	1	84883347	1078	-12.96	1.77	12	0.04	-98.00	718.00	2255	20230126	-43.68	1191	20231006	6.63	2255	-43.68	20230126	1191	6.63	20231006	2255	-43.68	20230126	1191	6.63	20231006	4.46	N	049080	500	424 억		994998	N	N	0	N	00	N
18	20231128	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	13	2	1.04	892531746	705669	57.97	1269	1279	1251	1628	878	1253	1264.80	1.11	0	53000	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1075	-12.92	1.76	12	0.83	-98.00	718.00	2255	20230126	-43.86	1191	20231006	6.30	2255	-43.86	20230126	1191	6.30	20231006	2255	-43.86	20230126	1191	6.30	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
19	20231128	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	10	2	0.80	852937290	674393	55.40	1269	1279	1251	1628	878	1253	1264.75	1.11	0	50342	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1072	-12.89	1.76	12	0.79	-98.00	718.00	2255	20230126	-43.99	1191	20231006	6.05	2255	-43.99	20230126	1191	6.05	20231006	2255	-43.99	20230126	1191	6.05	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
20	20231128	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	10	2	0.80	761467277	601988	49.45	1269	1279	1251	1628	878	1253	1264.92	1.11	0	35181	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1072	-12.89	1.76	12	0.71	-98.00	718.00	2255	20230126	-43.99	1191	20231006	6.05	2255	-43.99	20230126	1191	6.05	20231006	2255	-43.99	20230126	1191	6.05	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
21	20231128	130528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	4	2	0.32	511418658	404623	33.24	1269	1279	1251	1628	878	1253	1263.94	1.11	0	6352	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1067	-12.83	1.75	12	0.48	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
22	20231128	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	1	2	0.08	473556884	374465	30.76	1269	1279	1251	1628	878	1253	1264.62	1.11	0	4798	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1064	-12.80	1.75	12	0.44	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	2255	-44.39	20230126	1191	5.29	20231006	2255	-44.39	20230126	1191	5.29	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
23	20231128	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	8	2	0.64	436389424	344908	28.33	1269	1279	1251	1628	878	1253	1265.23	1.11	0	3001	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1070	-12.87	1.76	12	0.41	-98.00	718.00	2255	20230126	-44.08	1191	20231006	5.88	2255	-44.08	20230126	1191	5.88	20231006	2255	-44.08	20230126	1191	5.88	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
24	20231128	100529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	1	2	0.08	361298819	285175	23.43	1269	1279	1251	1628	878	1253	1266.94	1.11	0	-3939	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1064	-12.80	1.75	12	0.34	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	2255	-44.39	20230126	1191	5.29	20231006	2255	-44.39	20230126	1191	5.29	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
25	20231128	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	17	2	1.36	34493333	27265	2.24	1269	1270	1254	1628	878	1253	1265.11	1.11	0	2720	1320	1286	1263	1229	1206	1303	1246	424	375	500	800	1	1	84883347	1078	-12.96	1.77	12	0.03	-98.00	718.00	2255	20230126	-43.68	1191	20231006	6.63	2255	-43.68	20230126	1191	6.63	20231006	2255	-43.68	20230126	1191	6.63	20231006	4.43	N	049080	500	424 억		941662	N	N	926	N	00	N
26	20231127	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	5	2	0.40	1533608326	1211153	236.26	1245	1297	1240	1622	874	1248	1266.29	1.10	0	11925	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1064	-12.79	1.75	12	1.43	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.39	N	049080	500	424 억		937305	N	N	926	N	00	N
27	20231127	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	1	2	0.08	1462295740	1154115	225.14	1245	1297	1240	1622	874	1248	1267.03	1.10	0	12593	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1060	-12.74	1.74	12	1.36	-98.00	718.00	2255	20230126	-44.61	1191	20231006	4.87	2255	-44.61	20230126	1191	4.87	20231006	2255	-44.61	20230126	1191	4.87	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
28	20231127	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	-1	5	-0.08	262420168	210445	41.05	1245	1254	1240	1622	874	1248	1246.98	1.10	0	-9081	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1058	-12.72	1.74	12	0.25	-98.00	718.00	2255	20230126	-44.70	1191	20231006	4.70	2255	-44.70	20230126	1191	4.70	20231006	2255	-44.70	20230126	1191	4.70	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
29	20231127	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	2	2	0.16	219062093	175677	34.27	1245	1254	1240	1622	874	1248	1246.96	1.10	0	-12225	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1061	-12.76	1.74	12	0.21	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
30	20231127	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	0	3	0.00	190562583	152854	29.82	1245	1254	1240	1622	874	1248	1246.70	1.10	0	-11223	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1059	-12.73	1.74	12	0.18	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
31	20231127	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	5	2	0.40	160135973	128501	25.07	1245	1254	1240	1622	874	1248	1246.18	1.10	0	-11285	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1064	-12.79	1.75	12	0.15	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
32	20231127	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	1	2	0.08	127078316	102066	19.91	1245	1254	1240	1622	874	1248	1245.06	1.10	0	-16847	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1060	-12.74	1.74	12	0.12	-98.00	718.00	2255	20230126	-44.61	1191	20231006	4.87	2255	-44.61	20230126	1191	4.87	20231006	2255	-44.61	20230126	1191	4.87	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
33	20231127	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	0	3	0.00	62156195	50007	9.75	1245	1251	1240	1622	874	1248	1242.95	1.10	0	-302	1278	1263	1255	1240	1232	1259	1236	424	374	500	790	1	1	84883347	1059	-12.73	1.74	12	0.06	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.39	N	049080	500	424 억		937305	N	N	0	N	00	N
34	20231124	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	-3	5	-0.24	637118592	507757	60.54	1263	1270	1247	1626	876	1251	1254.77	1.05	0	42170	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1059	-12.73	1.74	12	0.60	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
35	20231124	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-1	5	-0.08	581848490	463498	55.26	1263	1270	1247	1626	876	1251	1255.34	1.05	0	41673	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1061	-12.76	1.74	12	0.55	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
36	20231124	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	0	3	0.00	499275237	397449	47.39	1263	1270	1247	1626	876	1251	1256.20	1.05	0	56342	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1062	-12.77	1.74	12	0.47	-98.00	718.00	2255	20230126	-44.52	1191	20231006	5.04	2255	-44.52	20230126	1191	5.04	20231006	2255	-44.52	20230126	1191	5.04	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
37	20231124	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	2	2	0.16	434811093	346003	41.25	1263	1270	1247	1626	876	1251	1256.67	1.05	0	66438	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1064	-12.79	1.75	12	0.41	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
38	20231124	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	6	2	0.48	392318563	312100	37.21	1263	1270	1247	1626	876	1251	1257.03	1.05	0	62736	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1067	-12.83	1.75	12	0.37	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
39	20231124	110524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	4	2	0.32	366351004	291395	34.74	1263	1270	1247	1626	876	1251	1257.23	1.05	0	61651	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1065	-12.81	1.75	12	0.34	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
40	20231124	100522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	9	2	0.72	305553263	243059	28.98	1263	1270	1247	1626	876	1251	1257.12	1.05	0	36152	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1070	-12.86	1.75	12	0.29	-98.00	718.00	2255	20230126	-44.12	1191	20231006	5.79	2255	-44.12	20230126	1191	5.79	20231006	2255	-44.12	20230126	1191	5.79	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
41	20231124	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	7	2	0.56	11634990	9242	1.10	1263	1264	1253	1626	876	1251	1258.93	1.05	0	-1974	1290	1270	1259	1239	1228	1265	1234	424	375	500	800	1	1	84883347	1068	-12.84	1.75	12	0.01	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.33	N	049080	500	424 억		895045	N	N	926	N	00	N
42	20231123	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	-10	5	-0.79	1055654454	836983	16.85	1261	1279	1248	1639	883	1261	1261.26	1.12	0	-56258	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1062	-12.77	1.74	12	0.99	-98.00	718.00	2255	20230126	-44.52	1191	20231006	5.04	2255	-44.52	20230126	1191	5.04	20231006	2255	-44.52	20230126	1191	5.04	20231006	4.30	N	049080	500	424 억		951483	N	N	926	N	00	N
43	20231123	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	-7	5	-0.56	1023484638	811285	16.33	1261	1279	1248	1639	883	1261	1261.56	1.12	0	-53813	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1064	-12.80	1.75	12	0.96	-98.00	718.00	2255	20230126	-44.39	1191	20231006	5.29	2255	-44.39	20230126	1191	5.29	20231006	2255	-44.39	20230126	1191	5.29	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
44	20231123	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-8	5	-0.63	874994930	692629	13.94	1261	1279	1252	1639	883	1261	1263.30	1.12	0	-9719	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1064	-12.79	1.75	12	0.82	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
45	20231123	130529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-1	5	-0.08	715344898	565570	11.38	1261	1279	1257	1639	883	1261	1264.82	1.12	0	17339	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1070	-12.86	1.75	12	0.67	-98.00	718.00	2255	20230126	-44.12	1191	20231006	5.79	2255	-44.12	20230126	1191	5.79	20231006	2255	-44.12	20230126	1191	5.79	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
46	20231123	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	1	2	0.08	612250866	483880	9.74	1261	1279	1257	1639	883	1261	1265.30	1.12	0	59255	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1071	-12.88	1.76	12	0.57	-98.00	718.00	2255	20230126	-44.04	1191	20231006	5.96	2255	-44.04	20230126	1191	5.96	20231006	2255	-44.04	20230126	1191	5.96	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
47	20231123	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	4	2	0.32	562677829	444659	8.95	1261	1279	1257	1639	883	1261	1265.42	1.12	0	56237	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1074	-12.91	1.76	12	0.52	-98.00	718.00	2255	20230126	-43.90	1191	20231006	6.21	2255	-43.90	20230126	1191	6.21	20231006	2255	-43.90	20230126	1191	6.21	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
48	20231123	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	7	2	0.56	448663229	354558	7.14	1261	1279	1257	1639	883	1261	1265.42	1.12	0	52441	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1076	-12.94	1.77	12	0.42	-98.00	718.00	2255	20230126	-43.77	1191	20231006	6.47	2255	-43.77	20230126	1191	6.47	20231006	2255	-43.77	20230126	1191	6.47	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
49	20231123	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	2	2	0.16	56125614	44416	0.89	1261	1279	1261	1639	883	1261	1263.64	1.12	0	2336	1421	1341	1292	1212	1163	1316	1187	424	378	500	800	1	1	84883347	1072	-12.89	1.76	12	0.05	-98.00	718.00	2255	20230126	-43.99	1191	20231006	6.05	2255	-43.99	20230126	1191	6.05	20231006	2255	-43.99	20230126	1191	6.05	20231006	4.30	N	049080	500	424 억		951483	N	N	14	N	00	N
50	20231122	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	3	2	0.24	6461437468	4951778	675.84	1270	1372	1243	1635	881	1258	1304.94	1.46	0	-286180	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1070	-12.87	1.76	12	5.83	-98.00	718.00	2255	20230126	-44.08	1191	20231006	5.88	2255	-44.08	20230126	1191	5.88	20231006	2255	-44.08	20230126	1191	5.88	20231006	4.23	N	049080	500	424 억		1236296	N	N	14	N	00	N
51	20231122	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	0	3	0.00	6260181039	4791874	654.01	1270	1372	1243	1635	881	1258	1306.42	1.46	0	-287106	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1068	-12.84	1.75	12	5.65	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
52	20231122	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-12	5	-0.95	373023936	298480	40.74	1270	1270	1243	1635	881	1258	1249.75	1.46	0	-35965	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1058	-12.71	1.74	12	0.35	-98.00	718.00	2255	20230126	-44.75	1191	20231006	4.62	2255	-44.75	20230126	1191	4.62	20231006	2255	-44.75	20230126	1191	4.62	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
53	20231122	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	-12	5	-0.95	305296090	244150	33.32	1270	1270	1243	1635	881	1258	1250.44	1.46	0	-42363	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1058	-12.71	1.74	12	0.29	-98.00	718.00	2255	20230126	-44.75	1191	20231006	4.62	2255	-44.75	20230126	1191	4.62	20231006	2255	-44.75	20230126	1191	4.62	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
54	20231122	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-8	5	-0.64	278480221	222616	30.38	1270	1270	1243	1635	881	1258	1250.94	1.46	0	-42233	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1061	-12.76	1.74	12	0.26	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
55	20231122	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	-13	5	-1.03	269253271	215213	29.37	1270	1270	1243	1635	881	1258	1251.10	1.46	0	-41931	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1057	-12.70	1.73	12	0.25	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
56	20231122	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-9	5	-0.72	167376934	133352	18.20	1270	1270	1245	1635	881	1258	1255.15	1.46	0	-24989	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1060	-12.74	1.74	12	0.16	-98.00	718.00	2255	20230126	-44.61	1191	20231006	4.87	2255	-44.61	20230126	1191	4.87	20231006	2255	-44.61	20230126	1191	4.87	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
57	20231122	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	6	2	0.48	19696601	15609	2.13	1270	1270	1252	1635	881	1258	1261.87	1.46	0	-1821	1291	1274	1266	1249	1241	1270	1245	424	377	500	800	1	1	84883347	1073	-12.90	1.76	12	0.02	-98.00	718.00	2255	20230126	-43.95	1191	20231006	6.13	2255	-43.95	20230126	1191	6.13	20231006	2255	-43.95	20230126	1191	6.13	20231006	4.23	N	049080	500	424 억		1236296	N	N	998	N	00	N
58	20231121	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	0	3	0.00	921136231	726513	21.11	1259	1283	1258	1635	881	1258	1267.93	1.27	0	161035	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1068	-12.84	1.75	12	0.86	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.19	N	049080	500	424 억		1075232	N	N	998	N	00	N
59	20231121	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	4	2	0.32	838004444	660498	19.20	1259	1283	1259	1635	881	1258	1268.75	1.27	0	158428	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1071	-12.88	1.76	12	0.78	-98.00	718.00	2255	20230126	-44.04	1191	20231006	5.96	2255	-44.04	20230126	1191	5.96	20231006	2255	-44.04	20230126	1191	5.96	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
60	20231121	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	6	2	0.48	757404861	596664	17.34	1259	1283	1259	1635	881	1258	1269.40	1.27	0	151936	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1073	-12.90	1.76	12	0.70	-98.00	718.00	2255	20230126	-43.95	1191	20231006	6.13	2255	-43.95	20230126	1191	6.13	20231006	2255	-43.95	20230126	1191	6.13	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
61	20231121	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	12	2	0.95	661546631	520892	15.14	1259	1283	1259	1635	881	1258	1270.03	1.27	0	152514	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1078	-12.96	1.77	12	0.61	-98.00	718.00	2255	20230126	-43.68	1191	20231006	6.63	2255	-43.68	20230126	1191	6.63	20231006	2255	-43.68	20230126	1191	6.63	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
62	20231121	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	12	2	0.95	627411115	493963	14.36	1259	1283	1259	1635	881	1258	1270.16	1.27	0	143354	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1078	-12.96	1.77	12	0.58	-98.00	718.00	2255	20230126	-43.68	1191	20231006	6.63	2255	-43.68	20230126	1191	6.63	20231006	2255	-43.68	20230126	1191	6.63	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
63	20231121	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	13	2	1.03	550331643	433145	12.59	1259	1283	1259	1635	881	1258	1270.55	1.27	0	122633	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1079	-12.97	1.77	12	0.51	-98.00	718.00	2255	20230126	-43.64	1191	20231006	6.72	2255	-43.64	20230126	1191	6.72	20231006	2255	-43.64	20230126	1191	6.72	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
64	20231121	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	10	2	0.79	423196878	332941	9.68	1259	1283	1259	1635	881	1258	1271.09	1.27	0	84789	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1076	-12.94	1.77	12	0.39	-98.00	718.00	2255	20230126	-43.77	1191	20231006	6.47	2255	-43.77	20230126	1191	6.47	20231006	2255	-43.77	20230126	1191	6.47	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
65	20231121	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	6	2	0.48	42442050	33570	0.98	1259	1273	1259	1635	881	1258	1264.29	1.27	0	10055	1380	1319	1268	1207	1156	1349	1237	424	377	500	800	1	1	84883347	1073	-12.90	1.76	12	0.04	-98.00	718.00	2255	20230126	-43.95	1191	20231006	6.13	2255	-43.95	20230126	1191	6.13	20231006	2255	-43.95	20230126	1191	6.13	20231006	4.19	N	049080	500	424 억		1075232	N	N	518	N	00	N
66	20231120	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1258	36	2	2.95	4368454578	3414104	592.42	1224	1329	1217	1588	856	1222	1279.56	1.35	0	-67313	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1068	-12.84	1.75	12	4.02	-98.00	718.00	2255	20230126	-44.21	1191	20231006	5.63	2255	-44.21	20230126	1191	5.63	20231006	2255	-44.21	20230126	1191	5.63	20231006	4.22	N	049080	500	424 억		1148955	N	N	518	N	00	N
67	20231120	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	35	2	2.86	4235408362	3308478	574.09	1224	1329	1217	1588	856	1222	1280.17	1.35	0	-105644	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1067	-12.83	1.75	12	3.90	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
68	20231120	140503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	46	2	3.76	3999223251	3121025	541.56	1224	1329	1217	1588	856	1222	1281.38	1.35	0	-135250	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1076	-12.94	1.77	12	3.68	-98.00	718.00	2255	20230126	-43.77	1191	20231006	6.47	2255	-43.77	20230126	1191	6.47	20231006	2255	-43.77	20230126	1191	6.47	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
69	20231120	130500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	26	2	2.13	394570791	317336	55.06	1224	1256	1217	1588	856	1222	1243.39	1.35	0	103974	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1059	-12.73	1.74	12	0.37	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
70	20231120	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	31	2	2.54	354915877	285571	49.55	1224	1256	1217	1588	856	1222	1242.83	1.35	0	98957	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1064	-12.79	1.75	12	0.34	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
71	20231120	110500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	26	2	2.13	209854681	169466	29.41	1224	1249	1217	1588	856	1222	1238.34	1.35	0	48193	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1059	-12.73	1.74	12	0.20	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
72	20231120	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	23	2	1.88	123187093	99783	17.31	1224	1245	1217	1588	856	1222	1234.56	1.35	0	18986	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1057	-12.70	1.73	12	0.12	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
73	20231120	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	1	2	0.08	21640130	17720	3.07	1224	1225	1217	1588	856	1222	1221.22	1.35	0	-13555	1275	1248	1232	1205	1189	1240	1197	424	366	500	780	1	1	84883347	1038	-12.48	1.70	12	0.02	-98.00	718.00	2255	20230126	-45.76	1191	20231006	2.69	2255	-45.76	20230126	1191	2.69	20231006	2255	-45.76	20230126	1191	2.69	20231006	4.22	N	049080	500	424 억		1148955	N	N	385	N	00	N
74	20231117	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-34	5	-2.71	704334829	573691	128.75	1249	1259	1216	1632	880	1256	1227.73	1.58	0	-196333	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1037	-12.47	1.70	12	0.68	-98.00	718.00	2255	20230126	-45.81	1191	20231006	2.60	2255	-45.81	20230126	1191	2.60	20231006	2255	-45.81	20230126	1191	2.60	20231006	4.26	N	049080	500	424 억		1343753	N	N	385	N	00	N
75	20231117	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-35	5	-2.79	658403859	536079	120.31	1249	1259	1216	1632	880	1256	1228.18	1.58	0	-194750	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1036	-12.46	1.70	12	0.63	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
76	20231117	140513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-31	5	-2.47	573847361	466831	104.77	1249	1259	1216	1632	880	1256	1229.24	1.58	0	-159119	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1040	-12.50	1.71	12	0.55	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	2255	-45.68	20230126	1191	2.85	20231006	2255	-45.68	20230126	1191	2.85	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
77	20231117	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-35	5	-2.79	546385666	444350	99.72	1249	1259	1216	1632	880	1256	1229.63	1.58	0	-155835	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1036	-12.46	1.70	12	0.52	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
78	20231117	120513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-32	5	-2.55	454048661	368767	82.76	1249	1259	1216	1632	880	1256	1231.26	1.58	0	-123366	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1039	-12.49	1.70	12	0.43	-98.00	718.00	2255	20230126	-45.72	1191	20231006	2.77	2255	-45.72	20230126	1191	2.77	20231006	2255	-45.72	20230126	1191	2.77	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
79	20231117	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-30	5	-2.39	404505127	328293	73.68	1249	1259	1216	1632	880	1256	1232.15	1.58	0	-105744	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1041	-12.51	1.71	12	0.39	-98.00	718.00	2255	20230126	-45.63	1191	20231006	2.94	2255	-45.63	20230126	1191	2.94	20231006	2255	-45.63	20230126	1191	2.94	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
80	20231117	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-31	5	-2.47	327124880	265194	59.52	1249	1259	1216	1632	880	1256	1233.53	1.58	0	-102997	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1040	-12.50	1.71	12	0.31	-98.00	718.00	2255	20230126	-45.68	1191	20231006	2.85	2255	-45.68	20230126	1191	2.85	20231006	2255	-45.68	20230126	1191	2.85	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
81	20231117	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-3	5	-0.24	14897212	11897	2.67	1249	1259	1249	1632	880	1256	1252.18	1.58	0	-2917	1266	1260	1252	1246	1238	1264	1250	424	376	500	800	1	1	84883347	1064	-12.79	1.75	12	0.01	-98.00	718.00	2255	20230126	-44.43	1191	20231006	5.21	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.26	N	049080	500	424 억		1343753	N	N	570	N	00	N
82	20231116	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	10	2	0.80	546292183	436144	75.07	1255	1258	1244	1621	873	1247	1252.55	1.46	0	105679	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1067	-12.83	1.75	12	0.51	-98.00	718.00	2255	20230126	-44.26	1191	20231006	5.54	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
83	20231116	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	8	2	0.64	476065755	380231	65.45	1255	1258	1244	1621	873	1247	1252.04	1.46	0	97423	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1065	-12.81	1.75	12	0.45	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
84	20231116	140457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	1	2	0.08	406307147	324628	55.88	1255	1258	1244	1621	873	1247	1251.61	1.46	0	68240	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1059	-12.73	1.74	12	0.38	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
85	20231116	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	4	2	0.32	346772453	277072	47.69	1255	1258	1244	1621	873	1247	1251.56	1.46	0	60453	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1062	-12.77	1.74	12	0.33	-98.00	718.00	2255	20230126	-44.52	1191	20231006	5.04	2255	-44.52	20230126	1191	5.04	20231006	2255	-44.52	20230126	1191	5.04	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
86	20231116	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	8	2	0.64	289721296	231605	39.86	1255	1258	1244	1621	873	1247	1250.93	1.46	0	42130	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1065	-12.81	1.75	12	0.27	-98.00	718.00	2255	20230126	-44.35	1191	20231006	5.37	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
87	20231116	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	1	2	0.08	158745464	127115	21.88	1255	1258	1244	1621	873	1247	1248.83	1.46	0	-9014	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1059	-12.73	1.74	12	0.15	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
88	20231116	100509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	3	2	0.24	24374070	19508	3.36	1255	1255	1245	1621	873	1247	1249.44	1.46	0	-4823	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1061	-12.76	1.74	12	0.02	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
89	20231116	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	0	3	0.00	0	0	0.00	0	0	0	1621	873	1247	0.00	1.46	0	0	1273	1259	1251	1237	1229	1267	1245	424	374	500	790	1	1	84883347	1058	-12.72	1.74	12	0.00	-98.00	718.00	2255	20230126	-44.70	1191	20231006	4.70	2255	-44.70	20230126	1191	4.70	20231006	2255	-44.70	20230126	1191	4.70	20231006	4.29	N	049080	500	424 억		1237700	N	N	1452	N	00	N
90	20231115	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	5	2	0.40	722234158	577813	72.44	1243	1265	1243	1614	870	1242	1249.95	1.27	0	163206	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1058	-12.72	1.74	12	0.68	-98.00	718.00	2255	20230126	-44.70	1191	20231006	4.70	2255	-44.70	20230126	1191	4.70	20231006	2255	-44.70	20230126	1191	4.70	20231006	4.25	N	049080	500	424 억		1074449	N	N	1452	N	00	N
91	20231115	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	7	2	0.56	649181957	519276	65.10	1243	1265	1243	1614	870	1242	1250.17	1.27	0	160619	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1060	-12.74	1.74	12	0.61	-98.00	718.00	2255	20230126	-44.61	1191	20231006	4.87	2255	-44.61	20230126	1191	4.87	20231006	2255	-44.61	20230126	1191	4.87	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
92	20231115	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1248	6	2	0.48	558757558	446883	56.03	1243	1265	1243	1614	870	1242	1250.34	1.27	0	140060	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1059	-12.73	1.74	12	0.53	-98.00	718.00	2255	20230126	-44.66	1191	20231006	4.79	2255	-44.66	20230126	1191	4.79	20231006	2255	-44.66	20230126	1191	4.79	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
93	20231115	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	10	2	0.81	478434633	382534	47.96	1243	1265	1243	1614	870	1242	1250.70	1.27	0	123035	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1063	-12.78	1.74	12	0.45	-98.00	718.00	2255	20230126	-44.48	1191	20231006	5.12	2255	-44.48	20230126	1191	5.12	20231006	2255	-44.48	20230126	1191	5.12	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
94	20231115	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	4	2	0.32	408463673	326469	40.93	1243	1265	1243	1614	870	1242	1251.16	1.27	0	78328	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1058	-12.71	1.74	12	0.38	-98.00	718.00	2255	20230126	-44.75	1191	20231006	4.62	2255	-44.75	20230126	1191	4.62	20231006	2255	-44.75	20230126	1191	4.62	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
95	20231115	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	3	2	0.24	324768671	259300	32.51	1243	1265	1243	1614	870	1242	1252.48	1.27	0	60258	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1057	-12.70	1.73	12	0.31	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
96	20231115	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	8	2	0.64	264580966	211023	26.46	1243	1265	1243	1614	870	1242	1253.80	1.27	0	57678	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1061	-12.76	1.74	12	0.25	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
97	20231115	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	7	2	0.56	39235205	31509	3.95	1243	1255	1243	1614	870	1242	1245.21	1.27	0	1808	1287	1264	1235	1212	1183	1276	1224	424	372	500	790	1	1	84883347	1060	-12.74	1.74	12	0.04	-98.00	718.00	2255	20230126	-44.61	1191	20231006	4.87	2255	-44.61	20230126	1191	4.87	20231006	2255	-44.61	20230126	1191	4.87	20231006	4.25	N	049080	500	424 억		1074449	N	N	0	N	00	N
98	20231114	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	16	2	1.31	982307915	792534	35.21	1208	1258	1206	1593	859	1226	1239.44	1.00	0	222118	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1054	-12.67	1.73	12	0.93	-98.00	718.00	2255	20230126	-44.92	1191	20231006	4.28	2255	-44.92	20230126	1191	4.28	20231006	2255	-44.92	20230126	1191	4.28	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
99	20231114	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	9	2	0.73	930463200	750721	33.36	1208	1258	1206	1593	859	1226	1239.43	1.00	0	221455	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1048	-12.60	1.72	12	0.88	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
100	20231114	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	11	2	0.90	881940539	711410	31.61	1208	1258	1206	1593	859	1226	1239.71	1.00	0	210481	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1050	-12.62	1.72	12	0.84	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
101	20231114	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	12	2	0.98	834923756	673383	29.92	1208	1258	1206	1593	859	1226	1239.89	1.00	0	204270	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1051	-12.63	1.72	12	0.79	-98.00	718.00	2255	20230126	-45.10	1191	20231006	3.95	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
102	20231114	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	18	2	1.47	793371740	639802	28.43	1208	1258	1206	1593	859	1226	1240.03	1.00	0	199356	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1056	-12.69	1.73	12	0.75	-98.00	718.00	2255	20230126	-44.83	1191	20231006	4.45	2255	-44.83	20230126	1191	4.45	20231006	2255	-44.83	20230126	1191	4.45	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
103	20231114	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	17	2	1.39	726815429	586058	26.04	1208	1258	1206	1593	859	1226	1240.18	1.00	0	187999	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1055	-12.68	1.73	12	0.69	-98.00	718.00	2255	20230126	-44.88	1191	20231006	4.37	2255	-44.88	20230126	1191	4.37	20231006	2255	-44.88	20230126	1191	4.37	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
104	20231114	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1245	19	2	1.55	512563083	414257	18.41	1208	1258	1206	1593	859	1226	1237.31	1.00	0	142087	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1057	-12.70	1.73	12	0.49	-98.00	718.00	2255	20230126	-44.79	1191	20231006	4.53	2255	-44.79	20230126	1191	4.53	20231006	2255	-44.79	20230126	1191	4.53	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
105	20231114	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-6	5	-0.49	76871881	63266	2.81	1208	1228	1206	1593	859	1226	1215.06	1.00	0	34724	1304	1265	1233	1194	1162	1284	1213	424	367	500	780	1	1	84883347	1036	-12.45	1.70	12	0.07	-98.00	718.00	2255	20230126	-45.90	1191	20231006	2.43	2255	-45.90	20230126	1191	2.43	20231006	2255	-45.90	20230126	1191	2.43	20231006	4.30	N	049080	500	424 억		852511	N	N	0	N	00	N
106	20231113	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	15	2	1.24	2663470552	2160546	377.61	1212	1272	1201	1574	848	1211	1232.80	1.27	0	-222903	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1041	-12.51	1.71	12	2.55	-98.00	718.00	2255	20230126	-45.63	1191	20231006	2.94	2255	-45.63	20230126	1191	2.94	20231006	2255	-45.63	20230126	1191	2.94	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
107	20231113	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	24	2	1.98	750209492	615302	107.54	1212	1258	1201	1574	848	1211	1219.25	1.27	0	-111318	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1048	-12.60	1.72	12	0.72	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
108	20231113	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-7	5	-0.58	373639365	309241	54.05	1212	1230	1201	1574	848	1211	1208.25	1.27	0	-87426	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1022	-12.29	1.68	12	0.36	-98.00	718.00	2255	20230126	-46.61	1191	20231006	1.09	2255	-46.61	20230126	1191	1.09	20231006	2255	-46.61	20230126	1191	1.09	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
109	20231113	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-8	5	-0.66	337025378	278882	48.74	1212	1230	1201	1574	848	1211	1208.49	1.27	0	-82496	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1021	-12.28	1.68	12	0.33	-98.00	718.00	2255	20230126	-46.65	1191	20231006	1.01	2255	-46.65	20230126	1191	1.01	20231006	2255	-46.65	20230126	1191	1.01	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
110	20231113	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-10	5	-0.83	277620632	229493	40.11	1212	1230	1201	1574	848	1211	1209.71	1.27	0	-67077	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1019	-12.26	1.67	12	0.27	-98.00	718.00	2255	20230126	-46.74	1191	20231006	0.84	2255	-46.74	20230126	1191	0.84	20231006	2255	-46.74	20230126	1191	0.84	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
111	20231113	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-3	5	-0.25	197606075	163068	28.50	1212	1230	1204	1574	848	1211	1211.80	1.27	0	-35167	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1025	-12.33	1.68	12	0.19	-98.00	718.00	2255	20230126	-46.43	1191	20231006	1.43	2255	-46.43	20230126	1191	1.43	20231006	2255	-46.43	20230126	1191	1.43	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
112	20231113	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	2	2	0.17	119604038	98449	17.21	1212	1230	1207	1574	848	1211	1214.88	1.27	0	875	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1030	-12.38	1.69	12	0.12	-98.00	718.00	2255	20230126	-46.21	1191	20231006	1.85	2255	-46.21	20230126	1191	1.85	20231006	2255	-46.21	20230126	1191	1.85	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
113	20231113	090501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	19	2	1.57	19511009	15955	2.79	1212	1230	1212	1574	848	1211	1222.90	1.27	0	-5091	1241	1226	1212	1197	1183	1219	1190	424	363	500	770	1	1	84883347	1044	-12.55	1.71	12	0.02	-98.00	718.00	2255	20230126	-45.45	1191	20231006	3.27	2255	-45.45	20230126	1191	3.27	20231006	2255	-45.45	20230126	1191	3.27	20231006	4.27	N	049080	500	424 억		1075459	N	N	0	N	00	N
114	20231110	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-24	5	-1.94	676747503	559061	117.46	1227	1227	1198	1605	865	1235	1210.51	1.38	0	-95014	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1028	-12.36	1.69	12	0.66	-98.00	718.00	2255	20230126	-46.30	1191	20231006	1.68	2255	-46.30	20230126	1191	1.68	20231006	2255	-46.30	20230126	1191	1.68	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
115	20231110	150508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	-27	5	-2.19	649764811	536739	112.77	1227	1227	1198	1605	865	1235	1210.58	1.38	0	-93184	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1025	-12.33	1.68	12	0.63	-98.00	718.00	2255	20230126	-46.43	1191	20231006	1.43	2255	-46.43	20230126	1191	1.43	20231006	2255	-46.43	20230126	1191	1.43	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
116	20231110	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-26	5	-2.11	576066469	475769	99.96	1227	1227	1198	1605	865	1235	1210.81	1.38	0	-73493	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1026	-12.34	1.68	12	0.56	-98.00	718.00	2255	20230126	-46.39	1191	20231006	1.51	2255	-46.39	20230126	1191	1.51	20231006	2255	-46.39	20230126	1191	1.51	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
117	20231110	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-23	5	-1.86	528478249	436456	91.70	1227	1227	1198	1605	865	1235	1210.84	1.38	0	-60827	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1029	-12.37	1.69	12	0.51	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
118	20231110	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-23	5	-1.86	509875256	421104	88.48	1227	1227	1198	1605	865	1235	1210.81	1.38	0	-57076	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1029	-12.37	1.69	12	0.50	-98.00	718.00	2255	20230126	-46.25	1191	20231006	1.76	2255	-46.25	20230126	1191	1.76	20231006	2255	-46.25	20230126	1191	1.76	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
119	20231110	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-19	5	-1.54	432515398	357237	75.06	1227	1227	1198	1605	865	1235	1210.72	1.38	0	-60120	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1032	-12.41	1.69	12	0.42	-98.00	718.00	2255	20230126	-46.08	1191	20231006	2.10	2255	-46.08	20230126	1191	2.10	20231006	2255	-46.08	20230126	1191	2.10	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
120	20231110	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-17	5	-1.38	350085182	289355	60.80	1227	1227	1198	1605	865	1235	1209.88	1.38	0	-65382	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1034	-12.43	1.70	12	0.34	-98.00	718.00	2255	20230126	-45.99	1191	20231006	2.27	2255	-45.99	20230126	1191	2.27	20231006	2255	-45.99	20230126	1191	2.27	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
121	20231110	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-14	5	-1.13	33228731	27221	5.72	1227	1227	1215	1605	865	1235	1220.70	1.38	0	-9717	1260	1247	1238	1225	1216	1254	1232	424	370	500	790	1	1	84883347	1036	-12.46	1.70	12	0.03	-98.00	718.00	2255	20230126	-45.85	1191	20231006	2.52	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1191	2.52	20231006	4.29	N	049080	500	424 억		1170458	N	N	51	N	00	N
122	20231109	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	1	2	0.08	576667349	466135	71.11	1234	1251	1229	1604	864	1234	1237.13	1.51	0	-110457	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1048	-12.60	1.72	12	0.55	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.21	N	049080	500	424 억		1280915	N	N	51	N	00	N
123	20231109	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-1	5	-0.08	521366351	421262	64.26	1234	1251	1229	1604	864	1234	1237.63	1.51	0	-100357	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1047	-12.58	1.72	12	0.50	-98.00	718.00	2255	20230126	-45.32	1191	20231006	3.53	2255	-45.32	20230126	1191	3.53	20231006	2255	-45.32	20230126	1191	3.53	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
124	20231109	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-5	5	-0.41	463411831	374262	57.09	1234	1251	1229	1604	864	1234	1238.20	1.51	0	-83016	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1043	-12.54	1.71	12	0.44	-98.00	718.00	2255	20230126	-45.50	1191	20231006	3.19	2255	-45.50	20230126	1191	3.19	20231006	2255	-45.50	20230126	1191	3.19	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
125	20231109	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	2	2	0.16	374190018	301811	46.04	1234	1251	1231	1604	864	1234	1239.82	1.51	0	-73057	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1049	-12.61	1.72	12	0.36	-98.00	718.00	2255	20230126	-45.19	1191	20231006	3.78	2255	-45.19	20230126	1191	3.78	20231006	2255	-45.19	20230126	1191	3.78	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
126	20231109	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	1	2	0.08	305988219	246548	37.61	1234	1251	1231	1604	864	1234	1241.09	1.51	0	-61028	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1048	-12.60	1.72	12	0.29	-98.00	718.00	2255	20230126	-45.23	1191	20231006	3.69	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1191	3.69	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
127	20231109	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	3	2	0.24	274782758	221311	33.76	1234	1251	1231	1604	864	1234	1241.61	1.51	0	-53714	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1050	-12.62	1.72	12	0.26	-98.00	718.00	2255	20230126	-45.14	1191	20231006	3.86	2255	-45.14	20230126	1191	3.86	20231006	2255	-45.14	20230126	1191	3.86	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
128	20231109	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	6	2	0.49	171656428	138067	21.06	1234	1251	1231	1604	864	1234	1243.28	1.51	0	-34595	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1053	-12.65	1.73	12	0.16	-98.00	718.00	2255	20230126	-45.01	1191	20231006	4.11	2255	-45.01	20230126	1191	4.11	20231006	2255	-45.01	20230126	1191	4.11	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
129	20231109	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	16	2	1.30	4637009	3750	0.57	1234	1250	1234	1604	864	1234	1236.54	1.51	0	-509	1295	1264	1248	1217	1201	1256	1209	424	370	500	780	1	1	84883347	1061	-12.76	1.74	12	0.00	-98.00	718.00	2255	20230126	-44.57	1191	20231006	4.95	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.21	N	049080	500	424 억		1280915	N	N	512	N	00	N
130	20231108	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-22	5	-1.75	817226671	653168	81.92	1257	1279	1232	1632	880	1256	1251.58	1.63	0	-105705	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1047	-12.59	1.72	12	0.77	-98.00	718.00	2255	20230126	-45.28	1185	20221104	4.14	2255	-45.28	20230126	1191	3.61	20231006	2255	-45.28	20230126	1191	3.61	20231006	4.20	N	049080	500	424 억		1386143	N	N	512	N	00	N
131	20231108	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	-18	5	-1.43	657553274	523724	65.69	1257	1279	1234	1632	880	1256	1255.53	1.63	0	-128202	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1051	-12.63	1.72	12	0.62	-98.00	718.00	2255	20230126	-45.10	1185	20221104	4.47	2255	-45.10	20230126	1191	3.95	20231006	2255	-45.10	20230126	1191	3.95	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
132	20231108	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-3	5	-0.24	443726837	351981	44.15	1257	1279	1250	1632	880	1256	1260.66	1.63	0	-67938	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1064	-12.79	1.75	12	0.41	-98.00	718.00	2255	20230126	-44.43	1185	20221104	5.74	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
133	20231108	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-1	5	-0.08	390305396	309355	38.80	1257	1279	1250	1632	880	1256	1261.67	1.63	0	-64809	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1065	-12.81	1.75	12	0.36	-98.00	718.00	2255	20230126	-44.35	1185	20221104	5.91	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
134	20231108	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	1	2	0.08	301932977	238880	29.96	1257	1279	1250	1632	880	1256	1263.95	1.63	0	-51948	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1067	-12.83	1.75	12	0.28	-98.00	718.00	2255	20230126	-44.26	1185	20221104	6.08	2255	-44.26	20230126	1191	5.54	20231006	2255	-44.26	20230126	1191	5.54	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
135	20231108	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-1	5	-0.08	259470811	205180	25.73	1257	1279	1250	1632	880	1256	1264.60	1.63	0	-43310	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1065	-12.81	1.75	12	0.24	-98.00	718.00	2255	20230126	-44.35	1185	20221104	5.91	2255	-44.35	20230126	1191	5.37	20231006	2255	-44.35	20230126	1191	5.37	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
136	20231108	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	12	2	0.96	152730239	120282	15.09	1257	1279	1257	1632	880	1256	1269.77	1.63	0	7473	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1076	-12.94	1.77	12	0.14	-98.00	718.00	2255	20230126	-43.77	1185	20221104	7.00	2255	-43.77	20230126	1191	6.47	20231006	2255	-43.77	20230126	1191	6.47	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
137	20231108	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	21	2	1.67	35468962	27937	3.50	1257	1279	1257	1632	880	1256	1269.61	1.63	0	11302	1308	1282	1261	1235	1214	1271	1224	424	376	500	800	1	1	84883347	1084	-13.03	1.78	12	0.03	-98.00	718.00	2255	20230126	-43.37	1185	20221104	7.76	2255	-43.37	20230126	1191	7.22	20231006	2255	-43.37	20230126	1191	7.22	20231006	4.20	N	049080	500	424 억		1386143	N	N	340	N	00	N
138	20231107	160449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	-28	5	-2.18	1003861506	794303	80.29	1277	1287	1240	1669	899	1284	1263.83	1.64	0	-4476	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1066	-12.82	1.75	12	0.94	-98.00	718.00	2255	20230126	-44.30	1185	20221104	5.99	2255	-44.30	20230126	1191	5.46	20231006	2255	-44.30	20230126	1191	5.46	20231006	4.30	N	049080	500	424 억		1390619	N	N	158	N	00	N
139	20231107	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	-25	5	-1.95	966418422	764520	77.28	1277	1287	1240	1669	899	1284	1264.09	1.64	0	-9443	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1069	-12.85	1.75	12	0.90	-98.00	718.00	2255	20230126	-44.17	1185	20221104	6.24	2255	-44.17	20230126	1191	5.71	20231006	2255	-44.17	20230126	1191	5.71	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
140	20231107	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-31	5	-2.41	920119970	727619	73.55	1277	1287	1240	1669	899	1284	1264.56	1.64	0	-9422	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1064	-12.79	1.75	12	0.86	-98.00	718.00	2255	20230126	-44.43	1185	20221104	5.74	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
141	20231107	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-31	5	-2.41	827994747	653828	66.09	1277	1287	1240	1669	899	1284	1266.38	1.64	0	-34722	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1064	-12.79	1.75	12	0.77	-98.00	718.00	2255	20230126	-44.43	1185	20221104	5.74	2255	-44.43	20230126	1191	5.21	20231006	2255	-44.43	20230126	1191	5.21	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
142	20231107	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-34	5	-2.65	770093560	607503	61.41	1277	1287	1240	1669	899	1284	1267.64	1.64	0	-21974	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1061	-12.76	1.74	12	0.72	-98.00	718.00	2255	20230126	-44.57	1185	20221104	5.49	2255	-44.57	20230126	1191	4.95	20231006	2255	-44.57	20230126	1191	4.95	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
143	20231107	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-12	5	-0.93	505414526	396897	40.12	1277	1287	1260	1669	899	1284	1273.41	1.64	0	12947	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1080	-12.98	1.77	12	0.47	-98.00	718.00	2255	20230126	-43.59	1185	20221104	7.34	2255	-43.59	20230126	1191	6.80	20231006	2255	-43.59	20230126	1191	6.80	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
144	20231107	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-12	5	-0.93	350984908	275044	27.80	1277	1287	1260	1669	899	1284	1276.10	1.64	0	16362	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1080	-12.98	1.77	12	0.32	-98.00	718.00	2255	20230126	-43.59	1185	20221104	7.34	2255	-43.59	20230126	1191	6.80	20231006	2255	-43.59	20230126	1191	6.80	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
145	20231107	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-12	5	-0.93	62788494	49357	4.99	1277	1284	1261	1669	899	1284	1272.13	1.64	0	-11318	1329	1306	1269	1246	1209	1288	1228	424	385	500	820	1	1	84883347	1080	-12.98	1.77	12	0.06	-98.00	718.00	2255	20230126	-43.59	1185	20221104	7.34	2255	-43.59	20230126	1191	6.80	20231006	2255	-43.59	20230126	1191	6.80	20231006	4.30	N	049080	500	424 억		1390619	N	N	106	N	00	N
146	20231106	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	4	2	0.31	1241582016	970901	105.46	1290	1292	1232	1664	896	1280	1278.79	1.41	0	188808	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1090	-13.10	1.79	12	1.14	-98.00	718.00	2255	20230126	-43.06	1185	20221104	8.35	2255	-43.06	20230126	1191	7.81	20231006	2255	-43.06	20230126	1191	7.81	20231006	4.20	N	049080	500	424 억		1201012	N	N	106	N	00	N
147	20231106	150441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	3	2	0.23	1186366942	927872	100.79	1290	1292	1232	1664	896	1280	1278.59	1.41	0	175353	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1089	-13.09	1.79	12	1.09	-98.00	718.00	2255	20230126	-43.10	1185	20221104	8.27	2255	-43.10	20230126	1191	7.72	20231006	2255	-43.10	20230126	1191	7.72	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
148	20231106	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	0	3	0.00	1057722234	827529	89.89	1290	1292	1232	1664	896	1280	1278.17	1.41	0	153174	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1087	-13.06	1.78	12	0.97	-98.00	718.00	2255	20230126	-43.24	1185	20221104	8.02	2255	-43.24	20230126	1191	7.47	20231006	2255	-43.24	20230126	1191	7.47	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
149	20231106	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	2	2	0.16	953990580	746625	81.10	1290	1292	1232	1664	896	1280	1277.74	1.41	0	146117	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1088	-13.08	1.79	12	0.88	-98.00	718.00	2255	20230126	-43.15	1185	20221104	8.19	2255	-43.15	20230126	1191	7.64	20231006	2255	-43.15	20230126	1191	7.64	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
150	20231106	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	3	2	0.23	876021017	685764	74.49	1290	1292	1232	1664	896	1280	1277.44	1.41	0	133829	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1089	-13.09	1.79	12	0.81	-98.00	718.00	2255	20230126	-43.10	1185	20221104	8.27	2255	-43.10	20230126	1191	7.72	20231006	2255	-43.10	20230126	1191	7.72	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
151	20231106	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	0	3	0.00	649404109	508770	55.26	1290	1292	1232	1664	896	1280	1276.42	1.41	0	71671	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1087	-13.06	1.78	12	0.60	-98.00	718.00	2255	20230126	-43.24	1185	20221104	8.02	2255	-43.24	20230126	1191	7.47	20231006	2255	-43.24	20230126	1191	7.47	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
152	20231106	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	5	2	0.39	494735049	388025	42.15	1290	1292	1232	1664	896	1280	1275.01	1.41	0	48699	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1091	-13.11	1.79	12	0.46	-98.00	718.00	2255	20230126	-43.02	1185	20221104	8.44	2255	-43.02	20230126	1191	7.89	20231006	2255	-43.02	20230126	1191	7.89	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
153	20231106	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	0	3	0.00	80238746	62905	6.83	1290	1290	1266	1664	896	1280	1275.55	1.41	0	-10343	1300	1290	1276	1266	1252	1295	1271	424	384	500	810	1	1	84883347	1087	-13.06	1.78	12	0.07	-98.00	718.00	2255	20230126	-43.24	1185	20221104	8.02	2255	-43.24	20230126	1191	7.47	20231006	2255	-43.24	20230126	1191	7.47	20231006	4.20	N	049080	500	424 억		1201012	N	N	227	N	00	N
154	20231103	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	8	2	0.63	1155545369	906391	49.61	1276	1286	1262	1653	891	1272	1274.86	1.11	0	261454	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1087	-13.06	1.78	12	1.07	-98.00	718.00	2255	20230126	-43.24	1185	20221104	8.02	2255	-43.24	20230126	1191	7.47	20231006	2255	-43.24	20230126	1185	8.02	20221104	4.28	N	049080	500	424 억		939558	N	N	227	N	00	N
155	20231103	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	7	2	0.55	1086722496	852640	46.67	1276	1286	1262	1653	891	1272	1274.54	1.11	0	254515	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1086	-13.05	1.78	12	1.00	-98.00	718.00	2255	20230126	-43.28	1185	20221104	7.93	2255	-43.28	20230126	1191	7.39	20231006	2255	-43.28	20230126	1185	7.93	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
156	20231103	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	3	2	0.24	942574202	739995	40.51	1276	1286	1262	1653	891	1272	1273.76	1.11	0	235839	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1082	-13.01	1.78	12	0.87	-98.00	718.00	2255	20230126	-43.46	1185	20221104	7.59	2255	-43.46	20230126	1191	7.05	20231006	2255	-43.46	20230126	1185	7.59	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
157	20231103	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1273	1	2	0.08	846741469	664811	36.39	1276	1286	1262	1653	891	1272	1273.66	1.11	0	204364	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1081	-12.99	1.77	12	0.78	-98.00	718.00	2255	20230126	-43.55	1185	20221104	7.43	2255	-43.55	20230126	1191	6.88	20231006	2255	-43.55	20230126	1185	7.43	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
158	20231103	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1277	5	2	0.39	722388665	567339	31.06	1276	1286	1262	1653	891	1272	1273.30	1.11	0	161966	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1084	-13.03	1.78	12	0.67	-98.00	718.00	2255	20230126	-43.37	1185	20221104	7.76	2255	-43.37	20230126	1191	7.22	20231006	2255	-43.37	20230126	1185	7.76	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
159	20231103	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	3	2	0.24	570923529	448559	24.55	1276	1286	1262	1653	891	1272	1272.80	1.11	0	100268	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1082	-13.01	1.78	12	0.53	-98.00	718.00	2255	20230126	-43.46	1185	20221104	7.59	2255	-43.46	20230126	1191	7.05	20231006	2255	-43.46	20230126	1185	7.59	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
160	20231103	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	-3	5	-0.24	441565736	347053	19.00	1276	1286	1262	1653	891	1272	1272.33	1.11	0	44426	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1077	-12.95	1.77	12	0.41	-98.00	718.00	2255	20230126	-43.73	1185	20221104	7.09	2255	-43.73	20230126	1191	6.55	20231006	2255	-43.73	20230126	1185	7.09	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
161	20231103	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	3	2	0.24	97325823	76564	4.19	1276	1280	1266	1653	891	1272	1271.16	1.11	0	-709	1322	1296	1269	1243	1216	1310	1257	424	381	500	810	1	1	84883347	1082	-13.01	1.78	12	0.09	-98.00	718.00	2255	20230126	-43.46	1185	20221104	7.59	2255	-43.46	20230126	1191	7.05	20231006	2255	-43.46	20230126	1185	7.59	20221104	4.28	N	049080	500	424 억		939558	N	N	3	N	00	N
162	20231102	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	37	2	3.00	2294783241	1804864	73.51	1242	1295	1242	1605	865	1235	1271.44	0.68	0	351249	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1080	-12.98	1.77	12	2.13	-98.00	718.00	2255	20230126	-43.59	1185	20221031	7.34	2255	-43.59	20230126	1191	6.80	20231006	2255	-43.59	20230126	1185	7.34	20221104	4.31	N	049080	500	424 억		580896	N	N	3	N	00	N
163	20231102	150436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	37	2	3.00	2178545222	1713444	69.78	1242	1295	1242	1605	865	1235	1271.44	0.68	0	312391	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1080	-12.98	1.77	12	2.02	-98.00	718.00	2255	20230126	-43.59	1185	20221031	7.34	2255	-43.59	20230126	1191	6.80	20231006	2255	-43.59	20230126	1185	7.34	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
164	20231102	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	44	2	3.56	2007177789	1578642	64.29	1242	1295	1242	1605	865	1235	1271.46	0.68	0	250715	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1086	-13.05	1.78	12	1.86	-98.00	718.00	2255	20230126	-43.28	1185	20221031	7.93	2255	-43.28	20230126	1191	7.39	20231006	2255	-43.28	20230126	1185	7.93	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
165	20231102	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	36	2	2.91	1728368357	1360205	55.40	1242	1295	1242	1605	865	1235	1270.67	0.68	0	186336	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1079	-12.97	1.77	12	1.60	-98.00	718.00	2255	20230126	-43.64	1185	20221031	7.26	2255	-43.64	20230126	1191	6.72	20231006	2255	-43.64	20230126	1185	7.26	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
166	20231102	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	33	2	2.67	1568246673	1234156	50.26	1242	1295	1242	1605	865	1235	1270.70	0.68	0	137331	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1076	-12.94	1.77	12	1.45	-98.00	718.00	2255	20230126	-43.77	1185	20221031	7.00	2255	-43.77	20230126	1191	6.47	20231006	2255	-43.77	20230126	1185	7.00	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
167	20231102	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	32	2	2.59	1457430244	1146780	46.70	1242	1295	1242	1605	865	1235	1270.89	0.68	0	110566	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1075	-12.93	1.76	12	1.35	-98.00	718.00	2255	20230126	-43.81	1185	20221031	6.92	2255	-43.81	20230126	1191	6.38	20231006	2255	-43.81	20230126	1185	6.92	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
168	20231102	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	36	2	2.91	1191070835	936950	38.16	1242	1295	1242	1605	865	1235	1271.22	0.68	0	89221	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1079	-12.97	1.77	12	1.10	-98.00	718.00	2255	20230126	-43.64	1185	20221031	7.26	2255	-43.64	20230126	1191	6.72	20231006	2255	-43.64	20230126	1185	7.26	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
169	20231102	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	12	2	0.97	105198760	84283	3.43	1242	1255	1242	1605	865	1235	1248.16	0.68	0	35657	1334	1284	1244	1194	1154	1309	1219	424	370	500	790	1	1	84883347	1058	-12.72	1.74	12	0.10	-98.00	718.00	2255	20230126	-44.70	1185	20221031	5.23	2255	-44.70	20230126	1191	4.70	20231006	2255	-44.70	20230126	1185	5.23	20221104	4.31	N	049080	500	424 억		580896	N	N	0	N	00	N
170	20231101	160430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	36	2	3.00	3055434210	2433582	331.22	1223	1294	1204	1558	840	1199	1255.56	0.64	0	39745	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1048	-12.60	1.72	12	2.87	-98.00	718.00	2255	20230126	-45.23	1185	20221028	4.22	2255	-45.23	20230126	1191	3.69	20231006	2255	-45.23	20230126	1185	4.22	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
171	20231101	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	28	2	2.34	2930342472	2332091	317.41	1223	1294	1204	1558	840	1199	1256.53	0.64	0	22619	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1042	-12.52	1.71	12	2.75	-98.00	718.00	2255	20230126	-45.59	1185	20221028	3.54	2255	-45.59	20230126	1191	3.02	20231006	2255	-45.59	20230126	1185	3.54	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
172	20231101	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	47	2	3.92	2457567059	1948352	265.18	1223	1294	1204	1558	840	1199	1261.36	0.64	0	2525	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1058	-12.71	1.74	12	2.30	-98.00	718.00	2255	20230126	-44.75	1185	20221028	5.15	2255	-44.75	20230126	1191	4.62	20231006	2255	-44.75	20230126	1185	5.15	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
173	20231101	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	11	2	0.92	323432582	265239	36.10	1223	1230	1210	1558	840	1199	1219.40	0.64	0	34822	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1027	-12.35	1.69	12	0.31	-98.00	718.00	2255	20230126	-46.34	1185	20221028	2.11	2255	-46.34	20230126	1191	1.60	20231006	2255	-46.34	20230126	1185	2.11	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
174	20231101	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	15	2	1.25	278256602	228087	31.04	1223	1230	1210	1558	840	1199	1219.96	0.64	0	33886	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1030	-12.39	1.69	12	0.27	-98.00	718.00	2255	20230126	-46.16	1185	20221028	2.45	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1185	2.45	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
175	20231101	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	15	2	1.25	258975560	212182	28.88	1223	1230	1210	1558	840	1199	1220.54	0.64	0	35479	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1030	-12.39	1.69	12	0.25	-98.00	718.00	2255	20230126	-46.16	1185	20221028	2.45	2255	-46.16	20230126	1191	1.93	20231006	2255	-46.16	20230126	1185	2.45	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
176	20231101	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	22	2	1.83	217584705	178149	24.25	1223	1230	1210	1558	840	1199	1221.36	0.64	0	44999	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1036	-12.46	1.70	12	0.21	-98.00	718.00	2255	20230126	-45.85	1185	20221028	3.04	2255	-45.85	20230126	1191	2.52	20231006	2255	-45.85	20230126	1185	3.04	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N
177	20231101	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	20	2	1.67	43756290	35919	4.89	1223	1223	1210	1558	840	1199	1218.19	0.64	0	834	1249	1224	1211	1186	1173	1217	1179	424	359	500	760	1	1	84883347	1035	-12.44	1.70	12	0.04	-98.00	718.00	2255	20230126	-45.94	1185	20221028	2.87	2255	-45.94	20230126	1191	2.35	20231006	2255	-45.94	20230126	1185	2.87	20221104	4.32	N	049080	500	424 억		541150	N	N	155	N	00	N