KissMeData/064520/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	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-80	5	-2.04	356663740	92453	41.16	3930	3965	3780	5100	2755	3930	3861.93	0.32	0	-6892	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	642	-6.35	0.80	12	0.55	-606.00	4789.00	9240	20230407	-58.33	3650	20230828	5.48	9240	-58.33	20230407	3650	5.48	20230828	9240	-58.33	20230407	3650	5.48	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
3	20231130	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-80	5	-2.04	225119280	58286	25.95	3930	3965	3780	5100	2755	3930	3862.32	0.32	0	-6892	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	642	-6.35	0.80	12	0.35	-606.00	4789.00	9240	20230407	-58.33	3650	20230828	5.48	9240	-58.33	20230407	3650	5.48	20230828	9240	-58.33	20230407	3650	5.48	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
4	20231130	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-75	5	-1.91	204664365	52918	23.56	3930	3965	3795	5100	2755	3930	3867.58	0.32	0	-6209	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	643	-6.36	0.80	12	0.32	-606.00	4789.00	9240	20230407	-58.28	3650	20230828	5.62	9240	-58.28	20230407	3650	5.62	20230828	9240	-58.28	20230407	3650	5.62	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
5	20231130	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3835	-95	5	-2.42	184946850	47756	21.26	3930	3965	3795	5100	2755	3930	3872.75	0.32	0	-5887	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	639	-6.33	0.80	12	0.29	-606.00	4789.00	9240	20230407	-58.50	3650	20230828	5.07	9240	-58.50	20230407	3650	5.07	20230828	9240	-58.50	20230407	3650	5.07	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
6	20231130	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3845	-85	5	-2.16	142003410	36500	16.25	3930	3965	3805	5100	2755	3930	3890.50	0.32	0	-5103	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	641	-6.34	0.80	12	0.22	-606.00	4789.00	9240	20230407	-58.39	3650	20230828	5.34	9240	-58.39	20230407	3650	5.34	20230828	9240	-58.39	20230407	3650	5.34	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
7	20231130	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3870	-60	5	-1.53	120618480	30925	13.77	3930	3965	3805	5100	2755	3930	3900.36	0.32	0	-2681	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	645	-6.39	0.81	12	0.19	-606.00	4789.00	9240	20230407	-58.12	3650	20230828	6.03	9240	-58.12	20230407	3650	6.03	20230828	9240	-58.12	20230407	3650	6.03	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
8	20231130	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3925	-5	5	-0.13	94664140	24207	10.78	3930	3965	3805	5100	2755	3930	3910.61	0.32	0	-693	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	654	-6.48	0.82	12	0.15	-606.00	4789.00	9240	20230407	-57.52	3650	20230828	7.53	9240	-57.52	20230407	3650	7.53	20230828	9240	-57.52	20230407	3650	7.53	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
9	20231130	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-50	5	-1.27	374680	96	0.04	3930	3965	3875	5100	2755	3930	3902.92	0.32	0	-61	4280	4105	3885	3710	3490	3995	3600	83	1170	500	2670	5	1	16675029	647	-6.40	0.81	12	0.00	-606.00	4789.00	9240	20230407	-58.01	3650	20230828	6.30	9240	-58.01	20230407	3650	6.30	20230828	9240	-58.01	20230407	3650	6.30	20230828	0.99	N	064520	500	83 억		53561	N	N	0	N	00	N
10	20231129	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	-130	5	-3.20	856573980	224641	290.99	4060	4060	3665	5270	2845	4060	3809.22	0.47	0	-24097	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	655	-6.49	0.82	12	1.35	-606.00	4789.00	9240	20230407	-57.47	3650	20230828	7.67	9240	-57.47	20230407	3650	7.67	20230828	9240	-57.47	20230407	3650	7.67	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
11	20231129	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3930	-130	5	-3.20	823457405	216215	280.08	4060	4060	3665	5270	2845	4060	3808.51	0.47	0	-24096	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	655	-6.49	0.82	12	1.30	-606.00	4789.00	9240	20230407	-57.47	3650	20230828	7.67	9240	-57.47	20230407	3650	7.67	20230828	9240	-57.47	20230407	3650	7.67	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
12	20231129	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-90	5	-2.22	794951235	208957	270.68	4060	4060	3665	5270	2845	4060	3804.38	0.47	0	-22628	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	662	-6.55	0.83	12	1.25	-606.00	4789.00	9240	20230407	-57.03	3650	20230828	8.77	9240	-57.03	20230407	3650	8.77	20230828	9240	-57.03	20230407	3650	8.77	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
13	20231129	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	-275	5	-6.77	582577310	152385	197.40	4060	4060	3680	5270	2845	4060	3823.06	0.47	0	-23157	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	631	-6.25	0.79	12	0.91	-606.00	4789.00	9240	20230407	-59.04	3650	20230828	3.70	9240	-59.04	20230407	3650	3.70	20230828	9240	-59.04	20230407	3650	3.70	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
14	20231129	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	-280	5	-6.90	531003320	138716	179.69	4060	4060	3680	5270	2845	4060	3827.99	0.47	0	-20308	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	630	-6.24	0.79	12	0.83	-606.00	4789.00	9240	20230407	-59.09	3650	20230828	3.56	9240	-59.09	20230407	3650	3.56	20230828	9240	-59.09	20230407	3650	3.56	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
15	20231129	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3890	-170	5	-4.19	148330480	37903	49.10	4060	4060	3875	5270	2845	4060	3913.42	0.47	0	-2894	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	649	-6.42	0.81	12	0.23	-606.00	4789.00	9240	20230407	-57.90	3650	20230828	6.58	9240	-57.90	20230407	3650	6.58	20230828	9240	-57.90	20230407	3650	6.58	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
16	20231129	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3915	-145	5	-3.57	119536965	30527	39.54	4060	4060	3875	5270	2845	4060	3915.78	0.47	0	-2158	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	653	-6.46	0.82	12	0.18	-606.00	4789.00	9240	20230407	-57.63	3650	20230828	7.26	9240	-57.63	20230407	3650	7.26	20230828	9240	-57.63	20230407	3650	7.26	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
17	20231129	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4040	-20	5	-0.49	816920	203	0.26	4060	4060	3980	5270	2845	4060	4024.24	0.47	0	-96	4286	4172	4036	3922	3786	4105	3855	83	1210	500	2760	5	1	16675029	674	-6.67	0.84	12	0.00	-606.00	4789.00	9240	20230407	-56.28	3650	20230828	10.68	9240	-56.28	20230407	3650	10.68	20230828	9240	-56.28	20230407	3650	10.68	20230828	0.99	N	064520	500	83 억		77655	N	N	0	N	00	N
18	20231128	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4060	-90	5	-2.17	312019165	77197	142.71	4150	4150	3900	5390	2905	4150	4035.43	0.50	0	-6338	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	677	-6.70	0.85	12	0.46	-606.00	4789.00	9240	20230407	-56.06	3650	20230828	11.23	9240	-56.06	20230407	3650	11.23	20230828	9240	-56.06	20230407	3650	11.23	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
19	20231128	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-115	5	-2.77	200379105	49657	91.80	4150	4150	3900	5390	2905	4150	4035.26	0.50	0	-4230	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	673	-6.66	0.84	12	0.30	-606.00	4789.00	9240	20230407	-56.33	3650	20230828	10.55	9240	-56.33	20230407	3650	10.55	20230828	9240	-56.33	20230407	3650	10.55	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
20	20231128	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-120	5	-2.89	196761540	48759	90.14	4150	4150	3900	5390	2905	4150	4035.39	0.50	0	-3743	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	672	-6.65	0.84	12	0.29	-606.00	4789.00	9240	20230407	-56.39	3650	20230828	10.41	9240	-56.39	20230407	3650	10.41	20230828	9240	-56.39	20230407	3650	10.41	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
21	20231128	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4040	-110	5	-2.65	175624615	43503	80.42	4150	4150	3900	5390	2905	4150	4037.07	0.50	0	-3401	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	674	-6.67	0.84	12	0.26	-606.00	4789.00	9240	20230407	-56.28	3650	20230828	10.68	9240	-56.28	20230407	3650	10.68	20230828	9240	-56.28	20230407	3650	10.68	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
22	20231128	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4050	-100	5	-2.41	120498865	29831	55.15	4150	4150	3900	5390	2905	4150	4039.38	0.50	0	-2629	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	675	-6.68	0.85	12	0.18	-606.00	4789.00	9240	20230407	-56.17	3650	20230828	10.96	9240	-56.17	20230407	3650	10.96	20230828	9240	-56.17	20230407	3650	10.96	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
23	20231128	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-65	5	-1.57	84047095	20804	38.46	4150	4150	3900	5390	2905	4150	4039.95	0.50	0	-2378	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	681	-6.74	0.85	12	0.12	-606.00	4789.00	9240	20230407	-55.79	3650	20230828	11.92	9240	-55.79	20230407	3650	11.92	20230828	9240	-55.79	20230407	3650	11.92	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
24	20231128	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4085	-65	5	-1.57	65136460	16152	29.86	4150	4150	3900	5390	2905	4150	4032.72	0.50	0	-1845	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	681	-6.74	0.85	12	0.10	-606.00	4789.00	9240	20230407	-55.79	3650	20230828	11.92	9240	-55.79	20230407	3650	11.92	20230828	9240	-55.79	20230407	3650	11.92	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
25	20231128	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-5	5	-0.12	12445	3	0.01	4150	4150	4145	5390	2905	4150	4148.33	0.50	0	-1	4300	4225	4110	4035	3920	4167	3977	83	1240	500	2820	5	1	16675029	691	-6.84	0.87	12	0.00	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.99	N	064520	500	83 억		83993	N	N	0	N	00	N
26	20231127	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-25	5	-0.60	219533935	54094	100.20	4185	4185	3995	5420	2925	4175	4049.14	0.52	0	-2964	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	692	-6.85	0.87	12	0.32	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
27	20231127	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4040	-135	5	-3.23	178262000	44076	81.64	4185	4185	3995	5420	2925	4175	4044.42	0.52	0	-2921	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	674	-6.67	0.84	12	0.26	-606.00	4789.00	9240	20230407	-56.28	3650	20230828	10.68	9240	-56.28	20230407	3650	10.68	20230828	9240	-56.28	20230407	3650	10.68	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
28	20231127	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-145	5	-3.47	170379185	42111	78.00	4185	4185	3995	5420	2925	4175	4045.95	0.52	0	-1337	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	672	-6.65	0.84	12	0.25	-606.00	4789.00	9240	20230407	-56.39	3650	20230828	10.41	9240	-56.39	20230407	3650	10.41	20230828	9240	-56.39	20230407	3650	10.41	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
29	20231127	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4035	-140	5	-3.35	164002280	40532	75.08	4185	4185	3995	5420	2925	4175	4046.24	0.52	0	-1318	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	673	-6.66	0.84	12	0.24	-606.00	4789.00	9240	20230407	-56.33	3650	20230828	10.55	9240	-56.33	20230407	3650	10.55	20230828	9240	-56.33	20230407	3650	10.55	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
30	20231127	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-145	5	-3.47	125346565	30898	57.23	4185	4185	4000	5420	2925	4175	4056.79	0.52	0	993	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	672	-6.65	0.84	12	0.19	-606.00	4789.00	9240	20230407	-56.39	3650	20230828	10.41	9240	-56.39	20230407	3650	10.41	20230828	9240	-56.39	20230407	3650	10.41	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
31	20231127	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-145	5	-3.47	98513510	24235	44.89	4185	4185	4000	5420	2925	4175	4064.93	0.52	0	1038	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	672	-6.65	0.84	12	0.15	-606.00	4789.00	9240	20230407	-56.39	3650	20230828	10.41	9240	-56.39	20230407	3650	10.41	20230828	9240	-56.39	20230407	3650	10.41	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
32	20231127	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-45	5	-1.08	53021125	12952	23.99	4185	4185	4000	5420	2925	4175	4093.66	0.52	0	691	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	689	-6.82	0.86	12	0.08	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
33	20231127	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	10	2	0.24	8678690	2074	3.84	4185	4185	4160	5420	2925	4175	4184.52	0.52	0	2	4248	4211	4138	4101	4028	4230	4120	83	1245	500	2830	5	1	16675029	698	-6.91	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	0.98	N	064520	500	83 억		86957	N	N	0	N	00	N
34	20231124	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	15	2	0.36	176017705	42858	276.82	4175	4175	4065	5400	2915	4160	4107.00	0.51	0	1593	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	696	-6.89	0.87	12	0.26	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
35	20231124	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-25	5	-0.60	164230010	40016	258.47	4175	4175	4065	5400	2915	4160	4104.11	0.51	0	1753	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	690	-6.82	0.86	12	0.24	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
36	20231124	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-25	5	-0.60	163595255	39862	257.47	4175	4175	4065	5400	2915	4160	4104.04	0.51	0	1673	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	690	-6.82	0.86	12	0.24	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
37	20231124	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-35	5	-0.84	159424155	38849	250.93	4175	4175	4065	5400	2915	4160	4103.69	0.51	0	1642	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	688	-6.81	0.86	12	0.23	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
38	20231124	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-25	5	-0.60	116819635	28461	183.83	4175	4175	4065	5400	2915	4160	4104.55	0.51	0	789	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	690	-6.82	0.86	12	0.17	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
39	20231124	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-15	5	-0.36	95103135	23177	149.70	4175	4175	4065	5400	2915	4160	4103.34	0.51	0	771	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	691	-6.84	0.87	12	0.14	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
40	20231124	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-15	5	-0.36	50496850	12273	79.27	4175	4175	4075	5400	2915	4160	4114.47	0.51	0	546	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	691	-6.84	0.87	12	0.07	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
41	20231124	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	5	2	0.12	8799495	2140	13.82	4175	4175	4090	5400	2915	4160	4111.91	0.51	0	205	4263	4211	4143	4091	4023	4237	4117	83	1240	500	2820	5	1	16675029	695	-6.87	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.92	3650	20230828	14.11	9240	-54.92	20230407	3650	14.11	20230828	9240	-54.92	20230407	3650	14.11	20230828	0.97	N	064520	500	83 억		85364	N	N	0	N	00	N
42	20231123	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	10	2	0.24	63853915	15482	131.98	4150	4195	4075	5390	2905	4150	4124.40	0.53	0	-2378	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	694	-6.86	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.98	3650	20230828	13.97	9240	-54.98	20230407	3650	13.97	20230828	9240	-54.98	20230407	3650	13.97	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
43	20231123	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-5	5	-0.12	43120095	10469	89.24	4150	4195	4075	5390	2905	4150	4118.84	0.53	0	-1692	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	691	-6.84	0.87	12	0.06	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
44	20231123	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-25	5	-0.60	36874030	8957	76.35	4150	4195	4075	5390	2905	4150	4116.78	0.53	0	-1262	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	688	-6.81	0.86	12	0.05	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
45	20231123	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-25	5	-0.60	32105725	7795	66.45	4150	4195	4075	5390	2905	4150	4118.76	0.53	0	-1162	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	688	-6.81	0.86	12	0.05	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
46	20231123	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	-30	5	-0.72	19844230	4817	41.06	4150	4195	4075	5390	2905	4150	4119.62	0.53	0	-380	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	687	-6.80	0.86	12	0.03	-606.00	4789.00	9240	20230407	-55.41	3650	20230828	12.88	9240	-55.41	20230407	3650	12.88	20230828	9240	-55.41	20230407	3650	12.88	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
47	20231123	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-25	5	-0.60	17428350	4231	36.07	4150	4195	4075	5390	2905	4150	4119.20	0.53	0	-369	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	688	-6.81	0.86	12	0.03	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
48	20231123	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	-25	5	-0.60	14768125	3585	30.56	4150	4195	4075	5390	2905	4150	4119.42	0.53	0	-235	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	688	-6.81	0.86	12	0.02	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
49	20231123	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	35	2	0.84	2075795	499	4.25	4150	4195	4090	5390	2905	4150	4159.91	0.53	0	-7	4243	4196	4148	4101	4053	4172	4077	83	1240	500	2820	5	1	16675029	698	-6.91	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	0.87	N	064520	500	83 억		87742	N	N	0	N	00	N
50	20231122	160548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	0	3	0.00	48370940	11731	34.36	4195	4195	4100	5390	2905	4150	4123.34	0.54	0	-1789	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	692	-6.85	0.87	12	0.07	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
51	20231122	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-10	5	-0.24	41212640	9999	29.29	4195	4195	4100	5390	2905	4150	4121.68	0.54	0	-1796	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	690	-6.83	0.86	12	0.06	-606.00	4789.00	9240	20230407	-55.19	3650	20230828	13.42	9240	-55.19	20230407	3650	13.42	20230828	9240	-55.19	20230407	3650	13.42	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
52	20231122	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-20	5	-0.48	35650700	8652	25.34	4195	4195	4100	5390	2905	4150	4120.52	0.54	0	-1305	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	689	-6.82	0.86	12	0.05	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
53	20231122	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-20	5	-0.48	31631245	7677	22.49	4195	4195	4100	5390	2905	4150	4120.26	0.54	0	-1305	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	689	-6.82	0.86	12	0.05	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
54	20231122	120616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-20	5	-0.48	27104355	6574	19.25	4195	4195	4100	5390	2905	4150	4122.96	0.54	0	-1369	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	689	-6.82	0.86	12	0.04	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
55	20231122	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-20	5	-0.48	16323605	3955	11.58	4195	4195	4100	5390	2905	4150	4127.33	0.54	0	-883	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	689	-6.82	0.86	12	0.02	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
56	20231122	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	0	3	0.00	4576940	1101	3.22	4195	4195	4110	5390	2905	4150	4157.08	0.54	0	-601	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	692	-6.85	0.87	12	0.01	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
57	20231122	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	20	2	0.48	562080	135	0.40	4195	4195	4110	5390	2905	4150	4163.56	0.54	0	-4	4240	4195	4155	4110	4070	4192	4107	83	1240	500	2820	5	1	16675029	695	-6.88	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.86	N	064520	500	83 억		89531	N	N	0	N	00	N
58	20231121	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-25	5	-0.60	141627025	34142	74.69	4150	4200	4115	5420	2925	4175	4143.19	0.55	0	-1985	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	692	-6.85	0.87	12	0.20	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
59	20231121	150555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-25	5	-0.60	35914845	8669	18.96	4150	4200	4115	5420	2925	4175	4142.91	0.55	0	-1985	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	692	-6.85	0.87	12	0.05	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
60	20231121	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-30	5	-0.72	27977935	6750	14.77	4150	4200	4115	5420	2925	4175	4144.88	0.55	0	-1195	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	691	-6.84	0.87	12	0.04	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
61	20231121	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-25	5	-0.60	18609305	4479	9.80	4150	4200	4125	5420	2925	4175	4154.79	0.55	0	-1184	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	692	-6.85	0.87	12	0.03	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
62	20231121	120546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	-20	5	-0.48	17035935	4099	8.97	4150	4200	4125	5420	2925	4175	4156.12	0.55	0	-950	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	693	-6.86	0.87	12	0.02	-606.00	4789.00	9240	20230407	-55.03	3650	20230828	13.84	9240	-55.03	20230407	3650	13.84	20230828	9240	-55.03	20230407	3650	13.84	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
63	20231121	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	-20	5	-0.48	16965675	4082	8.93	4150	4200	4125	5420	2925	4175	4156.22	0.55	0	-935	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	693	-6.86	0.87	12	0.02	-606.00	4789.00	9240	20230407	-55.03	3650	20230828	13.84	9240	-55.03	20230407	3650	13.84	20230828	9240	-55.03	20230407	3650	13.84	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
64	20231121	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-15	5	-0.36	13608285	3272	7.16	4150	4200	4125	5420	2925	4175	4159.01	0.55	0	-658	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	694	-6.86	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.98	3650	20230828	13.97	9240	-54.98	20230407	3650	13.97	20230828	9240	-54.98	20230407	3650	13.97	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
65	20231121	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-5	5	-0.12	8948150	2149	4.70	4150	4200	4145	5420	2925	4175	4163.87	0.55	0	-236	4328	4251	4178	4101	4028	4250	4100	83	1245	500	2830	5	1	16675029	695	-6.88	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.86	N	064520	500	83 억		91470	N	N	0	N	00	N
66	20231120	160543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	5	2	0.12	176923905	42564	230.67	4175	4255	4105	5420	2920	4170	4156.66	0.56	0	-1659	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	696	-6.89	0.87	12	0.26	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
67	20231120	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	0	3	0.00	173930260	41846	226.78	4175	4255	4105	5420	2920	4170	4156.44	0.56	0	-1628	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	695	-6.88	0.87	12	0.25	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
68	20231120	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-35	5	-0.84	154514120	37166	201.42	4175	4255	4105	5420	2920	4170	4157.41	0.56	0	-1358	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	690	-6.82	0.86	12	0.22	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
69	20231120	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	-40	5	-0.96	130251085	31273	169.48	4175	4255	4115	5420	2920	4170	4164.97	0.56	0	-2082	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	689	-6.82	0.86	12	0.19	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
70	20231120	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4145	-25	5	-0.60	123825585	29713	161.03	4175	4255	4120	5420	2920	4170	4167.39	0.56	0	-2243	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	691	-6.84	0.87	12	0.18	-606.00	4789.00	9240	20230407	-55.14	3650	20230828	13.56	9240	-55.14	20230407	3650	13.56	20230828	9240	-55.14	20230407	3650	13.56	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
71	20231120	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	0	3	0.00	112979920	27087	146.80	4175	4255	4135	5420	2920	4170	4171.00	0.56	0	-1881	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	695	-6.88	0.87	12	0.16	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
72	20231120	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	0	3	0.00	71806730	17194	93.18	4175	4255	4135	5420	2920	4170	4176.27	0.56	0	-1420	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	695	-6.88	0.87	12	0.10	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
73	20231120	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	20	2	0.48	431475	103	0.56	4175	4255	4160	5420	2920	4170	4189.08	0.56	0	3	4256	4212	4151	4107	4046	4222	4117	83	1250	500	2830	5	1	16675029	699	-6.91	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.86	N	064520	500	83 억		93175	N	N	0	N	00	N
74	20231117	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	0	3	0.00	76208985	18452	34.19	4170	4195	4090	5420	2920	4170	4130.11	0.57	0	-1551	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	695	-6.88	0.87	12	0.11	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
75	20231117	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-30	5	-0.72	62378395	15118	28.01	4170	4195	4090	5420	2920	4170	4126.10	0.57	0	-2261	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	690	-6.83	0.86	12	0.09	-606.00	4789.00	9240	20230407	-55.19	3650	20230828	13.42	9240	-55.19	20230407	3650	13.42	20230828	9240	-55.19	20230407	3650	13.42	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
76	20231117	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-30	5	-0.72	58770405	14246	26.40	4170	4195	4090	5420	2920	4170	4125.40	0.57	0	-2451	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	690	-6.83	0.86	12	0.09	-606.00	4789.00	9240	20230407	-55.19	3650	20230828	13.42	9240	-55.19	20230407	3650	13.42	20230828	9240	-55.19	20230407	3650	13.42	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
77	20231117	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-30	5	-0.72	52555030	12741	23.61	4170	4195	4090	5420	2920	4170	4124.87	0.57	0	-2420	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	690	-6.83	0.86	12	0.08	-606.00	4789.00	9240	20230407	-55.19	3650	20230828	13.42	9240	-55.19	20230407	3650	13.42	20230828	9240	-55.19	20230407	3650	13.42	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
78	20231117	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	-35	5	-0.84	33887570	8211	15.21	4170	4195	4090	5420	2920	4170	4127.09	0.57	0	-2325	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	690	-6.82	0.86	12	0.05	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
79	20231117	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-20	5	-0.48	26242955	6354	11.77	4170	4195	4090	5420	2920	4170	4130.15	0.57	0	-2008	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	692	-6.85	0.87	12	0.04	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
80	20231117	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-30	5	-0.72	15178805	3672	6.80	4170	4195	4090	5420	2920	4170	4133.66	0.57	0	-1508	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	690	-6.83	0.86	12	0.02	-606.00	4789.00	9240	20230407	-55.19	3650	20230828	13.42	9240	-55.19	20230407	3650	13.42	20230828	9240	-55.19	20230407	3650	13.42	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
81	20231117	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4110	-60	5	-1.44	1644590	397	0.74	4170	4195	4110	5420	2920	4170	4142.54	0.57	0	-219	4276	4222	4161	4107	4046	4192	4077	83	1250	500	2830	5	1	16675029	685	-6.78	0.86	12	0.00	-606.00	4789.00	9240	20230407	-55.52	3650	20230828	12.60	9240	-55.52	20230407	3650	12.60	20230828	9240	-55.52	20230407	3650	12.60	20230828	0.85	N	064520	500	83 억		94726	N	N	0	N	00	N
82	20231116	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	211549845	51189	157.56	4215	4215	4100	5440	2935	4190	4132.72	0.59	0	-3810	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	695	-6.88	0.87	12	0.31	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
83	20231116	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-40	5	-0.95	146364615	35418	109.02	4215	4215	4100	5440	2935	4190	4132.49	0.59	0	-3737	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	692	-6.85	0.87	12	0.21	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
84	20231116	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	106181980	25711	79.14	4215	4215	4100	5440	2935	4190	4129.83	0.59	0	-3967	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	695	-6.88	0.87	12	0.15	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
85	20231116	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	93607420	22691	69.84	4215	4215	4100	5440	2935	4190	4125.31	0.59	0	-3255	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	695	-6.88	0.87	12	0.14	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
86	20231116	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4150	-40	5	-0.95	19697835	4767	14.67	4215	4215	4100	5440	2935	4190	4132.12	0.59	0	-2395	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	692	-6.85	0.87	12	0.03	-606.00	4789.00	9240	20230407	-55.09	3650	20230828	13.70	9240	-55.09	20230407	3650	13.70	20230828	9240	-55.09	20230407	3650	13.70	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
87	20231116	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-15	5	-0.36	13224445	3194	9.83	4215	4215	4100	5440	2935	4190	4140.40	0.59	0	-1084	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	696	-6.89	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
88	20231116	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	5	2	0.12	3044780	734	2.26	4215	4215	4115	5440	2935	4190	4148.20	0.59	0	-217	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	700	-6.92	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
89	20231116	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	0.59	0	0	4300	4245	4165	4110	4030	4257	4122	83	1250	500	2840	5	1	16675029	699	-6.91	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.85	N	064520	500	83 억		98531	N	N	0	N	00	N
90	20231115	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	0	3	0.00	134887820	32489	194.16	4190	4220	4085	5440	2935	4190	4151.80	0.59	0	-25	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	699	-6.91	0.87	12	0.19	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
91	20231115	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	113625360	27371	163.57	4190	4220	4085	5440	2935	4190	4151.30	0.59	0	-9	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	695	-6.88	0.87	12	0.16	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
92	20231115	140558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-20	5	-0.48	63837210	15317	91.54	4190	4220	4085	5440	2935	4190	4167.74	0.59	0	-74	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	695	-6.88	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
93	20231115	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-15	5	-0.36	63196675	15163	90.62	4190	4220	4085	5440	2935	4190	4167.82	0.59	0	-67	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	696	-6.89	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
94	20231115	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-15	5	-0.36	32013730	7686	45.93	4190	4220	4085	5440	2935	4190	4165.20	0.59	0	-153	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	696	-6.89	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
95	20231115	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-5	5	-0.12	29260155	7022	41.96	4190	4220	4085	5440	2935	4190	4166.93	0.59	0	-118	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	698	-6.91	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
96	20231115	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-5	5	-0.12	10179355	2426	14.50	4190	4220	4150	5440	2935	4190	4195.94	0.59	0	61	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	698	-6.91	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
97	20231115	090557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	30	2	0.72	3427805	816	4.88	4190	4220	4160	5440	2935	4190	4200.74	0.59	0	-4	4273	4231	4188	4146	4103	4210	4125	83	1250	500	2840	5	1	16675029	704	-6.96	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	1.09	N	064520	500	83 억		98556	N	N	0	N	00	N
98	20231114	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	69881090	16733	67.08	4200	4230	4145	5460	2940	4200	4176.24	0.79	0	-2655	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	537	-6.91	0.87	12	0.13	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
99	20231114	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	59382875	14224	57.02	4200	4230	4145	5460	2940	4200	4174.84	0.79	0	-2652	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	536	-6.90	0.87	12	0.11	-606.00	4789.00	9240	20230407	-54.76	3650	20230828	14.52	9240	-54.76	20230407	3650	14.52	20230828	9240	-54.76	20230407	3650	14.52	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
100	20231114	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-20	5	-0.48	48831725	11698	46.90	4200	4230	4145	5460	2940	4200	4174.37	0.79	0	-2653	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	536	-6.90	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.76	3650	20230828	14.52	9240	-54.76	20230407	3650	14.52	20230828	9240	-54.76	20230407	3650	14.52	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
101	20231114	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	45934480	11000	44.10	4200	4230	4145	5460	2940	4200	4175.86	0.79	0	-2749	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	537	-6.91	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
102	20231114	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-15	5	-0.36	45387150	10869	43.57	4200	4230	4145	5460	2940	4200	4175.83	0.79	0	-2759	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	536	-6.91	0.87	12	0.08	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
103	20231114	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	40905055	9793	39.26	4200	4230	4145	5460	2940	4200	4176.97	0.79	0	-2115	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	537	-6.91	0.87	12	0.08	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
104	20231114	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	32822840	7848	31.46	4200	4230	4150	5460	2940	4200	4182.32	0.79	0	-2005	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	537	-6.91	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
105	20231114	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	0	3	0.00	5296535	1261	5.06	4200	4230	4200	5460	2940	4200	4200.27	0.79	0	-6	4300	4250	4200	4150	4100	4275	4175	64	1260	500	2850	5	1	12813032	538	-6.93	0.88	12	0.01	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	1.07	N	064520	500	64 억		101298	N	N	0	N	00	N
106	20231113	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	5	2	0.12	104385395	24945	207.81	4195	4250	4150	5450	2940	4195	4184.62	0.82	0	-4360	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	538	-6.93	0.88	12	0.19	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
107	20231113	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	0	3	0.00	101645745	24291	202.36	4195	4250	4150	5450	2940	4195	4184.50	0.82	0	-4360	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.19	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
108	20231113	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	0	3	0.00	92740525	22161	184.61	4195	4250	4150	5450	2940	4195	4184.85	0.82	0	-4295	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.17	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
109	20231113	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	0	3	0.00	88694620	21193	176.55	4195	4250	4150	5450	2940	4195	4185.09	0.82	0	-4069	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.17	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
110	20231113	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	0	3	0.00	77739575	18565	154.66	4195	4250	4150	5450	2940	4195	4187.43	0.82	0	-3525	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.14	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
111	20231113	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	15	2	0.36	69677240	16631	138.55	4195	4250	4150	5450	2940	4195	4189.60	0.82	0	-1783	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	539	-6.95	0.88	12	0.13	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
112	20231113	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	20	2	0.48	12182250	2914	24.28	4195	4250	4150	5450	2940	4195	4180.59	0.82	0	-495	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	540	-6.96	0.88	12	0.02	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
113	20231113	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-20	5	-0.48	4229395	1007	8.39	4195	4250	4165	5450	2940	4195	4200.00	0.82	0	-330	4331	4262	4191	4122	4051	4227	4087	64	1255	500	2850	5	1	12813032	535	-6.89	0.87	12	0.01	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	1.05	N	064520	500	64 억		105658	N	N	0	N	00	N
114	20231110	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-20	5	-0.47	50283625	12004	47.55	4215	4260	4120	5470	2955	4215	4188.91	0.85	0	-3505	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	538	-6.92	0.88	12	0.09	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
115	20231110	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-25	5	-0.59	46835635	11181	44.29	4215	4260	4120	5470	2955	4215	4188.86	0.85	0	-3325	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	537	-6.91	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
116	20231110	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-55	5	-1.30	34693235	8277	32.79	4215	4260	4120	5470	2955	4215	4191.52	0.85	0	-3129	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	533	-6.86	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.98	3650	20230828	13.97	9240	-54.98	20230407	3650	13.97	20230828	9240	-54.98	20230407	3650	13.97	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
117	20231110	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-40	5	-0.95	32818055	7825	31.00	4215	4260	4125	5470	2955	4215	4194.00	0.85	0	-2949	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	535	-6.89	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
118	20231110	120548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-30	5	-0.71	28810640	6861	27.18	4215	4260	4140	5470	2955	4215	4199.19	0.85	0	-2365	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	536	-6.91	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
119	20231110	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-20	5	-0.47	23234245	5522	21.87	4215	4260	4140	5470	2955	4215	4207.58	0.85	0	-1504	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	538	-6.92	0.88	12	0.04	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
120	20231110	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	-5	5	-0.12	21254005	5046	19.99	4215	4260	4155	5470	2955	4215	4212.05	0.85	0	-1183	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	539	-6.95	0.88	12	0.04	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
121	20231110	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4245	30	2	0.71	394415	94	0.37	4215	4260	4170	5470	2955	4215	4195.90	0.85	0	-71	4385	4300	4165	4080	3945	4232	4012	64	1255	500	2860	5	1	12813032	544	-7.00	0.89	12	0.00	-606.00	4789.00	9240	20230407	-54.06	3650	20230828	16.30	9240	-54.06	20230407	3650	16.30	20230828	9240	-54.06	20230407	3650	16.30	20230828	1.03	N	064520	500	64 억		109148	N	N	0	N	00	N
122	20231109	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-5	5	-0.12	105180690	25245	240.84	4250	4250	4030	5480	2955	4220	4166.40	0.89	0	-4595	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	540	-6.96	0.88	12	0.20	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
123	20231109	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-15	5	-0.36	98153660	23575	224.91	4250	4250	4030	5480	2955	4220	4163.46	0.89	0	-4168	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	539	-6.94	0.88	12	0.18	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
124	20231109	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	-15	5	-0.36	92848285	22304	212.78	4250	4250	4030	5480	2955	4220	4162.85	0.89	0	-3637	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	539	-6.94	0.88	12	0.17	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
125	20231109	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-5	5	-0.12	88670805	21305	203.25	4250	4250	4030	5480	2955	4220	4161.97	0.89	0	-3009	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	540	-6.96	0.88	12	0.17	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
126	20231109	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	-5	5	-0.12	55277910	13360	127.46	4250	4250	4030	5480	2955	4220	4137.57	0.89	0	-1276	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	540	-6.96	0.88	12	0.10	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
127	20231109	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-20	5	-0.47	51365725	12426	118.55	4250	4250	4030	5480	2955	4220	4133.73	0.89	0	-1036	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	538	-6.93	0.88	12	0.10	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
128	20231109	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	0	3	0.00	14980395	3595	34.30	4250	4250	4100	5480	2955	4220	4167.01	0.89	0	-727	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	541	-6.96	0.88	12	0.03	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
129	20231109	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	0	3	0.00	123070	29	0.28	4250	4250	4220	5480	2955	4220	4243.79	0.89	0	-7	4300	4260	4195	4155	4090	4227	4122	64	1260	500	2860	5	1	12813032	541	-6.96	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	0.97	N	064520	500	64 억		113743	N	N	0	N	00	N
130	20231108	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	0	3	0.00	43887690	10482	58.49	4235	4235	4130	5480	2955	4220	4186.96	0.91	0	-2984	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	541	-6.96	0.88	12	0.08	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
131	20231108	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-35	5	-0.83	30987305	7408	41.33	4235	4235	4130	5480	2955	4220	4182.95	0.91	0	-2355	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	536	-6.91	0.87	12	0.06	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
132	20231108	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-20	5	-0.47	27899890	6669	37.21	4235	4235	4130	5480	2955	4220	4183.52	0.91	0	-2074	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	538	-6.93	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
133	20231108	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-30	5	-0.71	24382245	5830	32.53	4235	4235	4130	5480	2955	4220	4182.20	0.91	0	-2036	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	537	-6.91	0.87	12	0.05	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
134	20231108	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-35	5	-0.83	19677945	4704	26.25	4235	4235	4130	5480	2955	4220	4183.24	0.91	0	-1180	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	536	-6.91	0.87	12	0.04	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
135	20231108	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4170	-50	5	-1.18	18022690	4308	24.04	4235	4235	4130	5480	2955	4220	4183.54	0.91	0	-1072	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	534	-6.88	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.87	3650	20230828	14.25	9240	-54.87	20230407	3650	14.25	20230828	9240	-54.87	20230407	3650	14.25	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
136	20231108	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-40	5	-0.95	11627500	2771	15.46	4235	4235	4170	5480	2955	4220	4196.14	0.91	0	-1147	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	536	-6.90	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.76	3650	20230828	14.52	9240	-54.76	20230407	3650	14.52	20230828	9240	-54.76	20230407	3650	14.52	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
137	20231108	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4235	15	2	0.36	160470	38	0.21	4235	4235	4210	5480	2955	4220	4222.89	0.91	0	-27	4346	4282	4181	4117	4016	4315	4150	64	1260	500	2860	5	1	12813032	543	-6.99	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.17	3650	20230828	16.03	9240	-54.17	20230407	3650	16.03	20230828	9240	-54.17	20230407	3650	16.03	20230828	0.98	N	064520	500	64 억		116713	N	N	0	N	00	N
138	20231107	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	10	2	0.24	74627385	17902	78.38	4130	4245	4080	5470	2950	4210	4168.66	0.92	0	-1181	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	541	-6.96	0.88	12	0.14	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
139	20231107	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-20	5	-0.48	49066730	11817	51.74	4130	4245	4080	5470	2950	4210	4152.22	0.92	0	-980	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	537	-6.91	0.87	12	0.09	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
140	20231107	140532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-15	5	-0.36	45491675	10960	47.99	4130	4245	4080	5470	2950	4210	4150.70	0.92	0	-909	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	538	-6.92	0.88	12	0.09	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
141	20231107	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-15	5	-0.36	45202220	10891	47.68	4130	4245	4080	5470	2950	4210	4150.42	0.92	0	-909	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	538	-6.92	0.88	12	0.08	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
142	20231107	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-10	5	-0.24	43767565	10548	46.18	4130	4245	4080	5470	2950	4210	4149.37	0.92	0	-831	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	538	-6.93	0.88	12	0.08	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
143	20231107	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	0	3	0.00	24671080	5955	26.07	4130	4245	4080	5470	2950	4210	4142.92	0.92	0	-692	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	539	-6.95	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
144	20231107	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	5	2	0.12	14117220	3403	14.90	4130	4245	4080	5470	2950	4210	4148.46	0.92	0	-476	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	540	-6.96	0.88	12	0.03	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
145	20231107	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-20	5	-0.48	9565975	2319	10.15	4130	4205	4080	5470	2950	4210	4125.04	0.92	0	-220	4400	4305	4165	4070	3930	4352	4117	64	1260	500	2860	5	1	12813032	537	-6.91	0.87	12	0.02	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.97	N	064520	500	64 억		117881	N	N	0	N	00	N
146	20231106	160517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	5	2	0.12	95404920	22840	187.66	4205	4260	4025	5460	2945	4205	4177.10	0.94	0	-2876	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	539	-6.95	0.88	12	0.18	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
147	20231106	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-10	5	-0.24	87313065	20911	171.81	4205	4260	4025	5460	2945	4205	4175.46	0.94	0	-2846	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.16	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
148	20231106	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	-10	5	-0.24	85616150	20506	168.48	4205	4260	4025	5460	2945	4205	4175.18	0.94	0	-2735	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	538	-6.92	0.88	12	0.16	-606.00	4789.00	9240	20230407	-54.60	3650	20230828	14.93	9240	-54.60	20230407	3650	14.93	20230828	9240	-54.60	20230407	3650	14.93	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
149	20231106	130523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4185	-20	5	-0.48	80452880	19272	158.34	4205	4260	4025	5460	2945	4205	4174.60	0.94	0	-2704	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	536	-6.91	0.87	12	0.15	-606.00	4789.00	9240	20230407	-54.71	3650	20230828	14.66	9240	-54.71	20230407	3650	14.66	20230828	9240	-54.71	20230407	3650	14.66	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
150	20231106	120520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-40	5	-0.95	58179575	13943	114.56	4205	4260	4025	5460	2945	4205	4172.67	0.94	0	-1912	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	534	-6.87	0.87	12	0.11	-606.00	4789.00	9240	20230407	-54.92	3650	20230828	14.11	9240	-54.92	20230407	3650	14.11	20230828	9240	-54.92	20230407	3650	14.11	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
151	20231106	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	-25	5	-0.59	43962605	10506	86.32	4205	4260	4115	5460	2945	4205	4184.52	0.94	0	-1763	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	536	-6.90	0.87	12	0.08	-606.00	4789.00	9240	20230407	-54.76	3650	20230828	14.52	9240	-54.76	20230407	3650	14.52	20230828	9240	-54.76	20230407	3650	14.52	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
152	20231106	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	0	3	0.00	22834945	5389	44.28	4205	4260	4185	5460	2945	4205	4237.33	0.94	0	-582	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	539	-6.94	0.88	12	0.04	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
153	20231106	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4220	15	2	0.36	1051295	250	2.05	4205	4230	4200	5460	2945	4205	4205.18	0.94	0	-40	4441	4322	4111	3992	3781	4217	3887	64	1255	500	2850	5	1	12813032	541	-6.96	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.33	3650	20230828	15.62	9240	-54.33	20230407	3650	15.62	20230828	9240	-54.33	20230407	3650	15.62	20230828	0.98	N	064520	500	64 억		120743	N	N	0	N	00	N
154	20231103	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	0	3	0.00	50876870	12166	42.96	4230	4230	3900	5460	2945	4205	4181.89	0.95	0	-904	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	539	-6.94	0.88	12	0.09	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
155	20231103	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	5	2	0.12	49818090	11914	42.07	4230	4230	3900	5460	2945	4205	4181.47	0.95	0	-942	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	539	-6.95	0.88	12	0.09	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
156	20231103	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	0	3	0.00	36441300	8729	30.82	4230	4230	3900	5460	2945	4205	4174.74	0.95	0	-791	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	539	-6.94	0.88	12	0.07	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
157	20231103	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	5	2	0.12	32468870	7783	27.48	4230	4230	3900	5460	2945	4205	4171.77	0.95	0	-499	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	539	-6.95	0.88	12	0.06	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
158	20231103	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	0	3	0.00	31517530	7557	26.69	4230	4230	3900	5460	2945	4205	4170.64	0.95	0	-501	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	539	-6.94	0.88	12	0.06	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
159	20231103	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	-5	5	-0.12	25954660	6234	22.01	4230	4230	3900	5460	2945	4205	4163.40	0.95	0	-440	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	538	-6.93	0.88	12	0.05	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
160	20231103	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	-30	5	-0.71	14706605	3544	12.52	4230	4230	3900	5460	2945	4205	4149.72	0.95	0	-840	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	535	-6.89	0.87	12	0.03	-606.00	4789.00	9240	20230407	-54.82	3650	20230828	14.38	9240	-54.82	20230407	3650	14.38	20230828	9240	-54.82	20230407	3650	14.38	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
161	20231103	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4225	20	2	0.48	1272065	319	1.13	4230	4230	3900	5460	2945	4205	3987.66	0.95	0	0	4285	4245	4175	4135	4065	4265	4155	64	1255	500	2850	5	1	12813032	541	-6.97	0.88	12	0.00	-606.00	4789.00	9240	20230407	-54.27	3650	20230828	15.75	9240	-54.27	20230407	3650	15.75	20230828	9240	-54.27	20230407	3650	15.75	20230828	0.94	N	064520	500	64 억		121647	N	N	0	N	00	N
162	20231102	160509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4205	5	2	0.12	118005900	28318	58.33	4165	4215	4105	5460	2940	4200	4167.08	0.98	0	-3324	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	539	-6.94	0.88	12	0.22	-606.00	4789.00	9240	20230407	-54.49	3650	20230828	15.21	9240	-54.49	20230407	3650	15.21	20230828	9240	-54.49	20230407	3650	15.21	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
163	20231102	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	-10	5	-0.24	112132440	26920	55.45	4165	4215	4105	5460	2940	4200	4165.40	0.98	0	-3094	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	537	-6.91	0.87	12	0.21	-606.00	4789.00	9240	20230407	-54.65	3650	20230828	14.79	9240	-54.65	20230407	3650	14.79	20230828	9240	-54.65	20230407	3650	14.79	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
164	20231102	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	10	2	0.24	99545335	23910	49.25	4165	4215	4105	5460	2940	4200	4163.33	0.98	0	-3004	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	539	-6.95	0.88	12	0.19	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
165	20231102	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	10	2	0.24	91617910	22023	45.36	4165	4215	4105	5460	2940	4200	4160.10	0.98	0	-2700	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	539	-6.95	0.88	12	0.17	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
166	20231102	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4210	10	2	0.24	78845065	18960	39.05	4165	4215	4105	5460	2940	4200	4158.49	0.98	0	-2028	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	539	-6.95	0.88	12	0.15	-606.00	4789.00	9240	20230407	-54.44	3650	20230828	15.34	9240	-54.44	20230407	3650	15.34	20230828	9240	-54.44	20230407	3650	15.34	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
167	20231102	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4215	15	2	0.36	68172920	16412	33.80	4165	4215	4105	5460	2940	4200	4153.85	0.98	0	-2122	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	540	-6.96	0.88	12	0.13	-606.00	4789.00	9240	20230407	-54.38	3650	20230828	15.48	9240	-54.38	20230407	3650	15.48	20230828	9240	-54.38	20230407	3650	15.48	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
168	20231102	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	-40	5	-0.95	42523710	10281	21.18	4165	4200	4105	5460	2940	4200	4136.15	0.98	0	-1530	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	533	-6.86	0.87	12	0.08	-606.00	4789.00	9240	20230407	-54.98	3650	20230828	13.97	9240	-54.98	20230407	3650	13.97	20230828	9240	-54.98	20230407	3650	13.97	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
169	20231102	090511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4165	-35	5	-0.83	1520705	365	0.75	4165	4200	4140	5460	2940	4200	4166.32	0.98	0	42	4316	4257	4141	4082	3966	4287	4112	64	1260	500	2850	5	1	12813032	534	-6.87	0.87	12	0.00	-606.00	4789.00	9240	20230407	-54.92	3650	20230828	14.11	9240	-54.92	20230407	3650	14.11	20230828	9240	-54.92	20230407	3650	14.11	20230828	0.94	N	064520	500	64 억		124979	N	N	0	N	00	N
170	20231101	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4200	80	2	1.94	194181180	47422	102.06	4130	4200	4025	5350	2885	4120	4094.22	0.98	0	-132	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	538	-6.93	0.88	12	0.37	-606.00	4789.00	9240	20230407	-54.55	3650	20230828	15.07	9240	-54.55	20230407	3650	15.07	20230828	9240	-54.55	20230407	3650	15.07	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
171	20231101	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	0	3	0.00	170811050	41802	89.97	4130	4155	4025	5350	2885	4120	4086.19	0.98	0	-104	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	528	-6.80	0.86	12	0.33	-606.00	4789.00	9240	20230407	-55.41	3650	20230828	12.88	9240	-55.41	20230407	3650	12.88	20230828	9240	-55.41	20230407	3650	12.88	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
172	20231101	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	0	3	0.00	136937370	33581	72.27	4130	4155	4025	5350	2885	4120	4077.82	0.98	0	-289	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	528	-6.80	0.86	12	0.26	-606.00	4789.00	9240	20230407	-55.41	3650	20230828	12.88	9240	-55.41	20230407	3650	12.88	20230828	9240	-55.41	20230407	3650	12.88	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
173	20231101	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	5	2	0.12	136879690	33567	72.24	4130	4155	4025	5350	2885	4120	4077.81	0.98	0	-289	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	529	-6.81	0.86	12	0.26	-606.00	4789.00	9240	20230407	-55.36	3650	20230828	13.01	9240	-55.36	20230407	3650	13.01	20230828	9240	-55.36	20230407	3650	13.01	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
174	20231101	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	0	3	0.00	136372640	33444	71.98	4130	4155	4025	5350	2885	4120	4077.64	0.98	0	-237	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	528	-6.80	0.86	12	0.26	-606.00	4789.00	9240	20230407	-55.41	3650	20230828	12.88	9240	-55.41	20230407	3650	12.88	20230828	9240	-55.41	20230407	3650	12.88	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
175	20231101	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	10	2	0.24	125521660	30798	66.29	4130	4155	4025	5350	2885	4120	4075.64	0.98	0	-236	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	529	-6.82	0.86	12	0.24	-606.00	4789.00	9240	20230407	-55.30	3650	20230828	13.15	9240	-55.30	20230407	3650	13.15	20230828	9240	-55.30	20230407	3650	13.15	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
176	20231101	100512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4155	35	2	0.85	101331625	24939	53.67	4130	4155	4025	5350	2885	4120	4063.18	0.98	0	-263	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	532	-6.86	0.87	12	0.19	-606.00	4789.00	9240	20230407	-55.03	3650	20230828	13.84	9240	-55.03	20230407	3650	13.84	20230828	9240	-55.03	20230407	3650	13.84	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N
177	20231101	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4135	15	2	0.36	13429740	3260	7.02	4130	4155	4095	5350	2885	4120	4119.55	0.98	0	66	4280	4200	4045	3965	3810	4240	4005	64	1230	500	2800	5	1	12813032	530	-6.82	0.86	12	0.03	-606.00	4789.00	9240	20230407	-55.25	3650	20230828	13.29	9240	-55.25	20230407	3650	13.29	20230828	9240	-55.25	20230407	3650	13.29	20230828	0.90	N	064520	500	64 억		125064	N	N	0	N	00	N