KissMeData/115610/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	160839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-125	5	-3.45	4755712160	1342940	14.33	3585	3675	3460	4705	2535	3620	3541.33	1.57	0	36085	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	543	29.62	5.09	12	8.64	118.00	686.00	5040	20231010	-30.65	1625	20230103	115.08	5040	-30.65	20231010	1625	115.08	20230103	5040	-30.65	20231010	1625	115.08	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
3	20231130	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-40	5	-1.10	4313877550	1217468	13.00	3585	3675	3460	4705	2535	3620	3543.27	1.57	0	46268	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	556	30.34	5.22	12	7.83	118.00	686.00	5040	20231010	-28.97	1625	20230103	120.31	5040	-28.97	20231010	1625	120.31	20230103	5040	-28.97	20231010	1625	120.31	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
4	20231130	140836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-45	5	-1.24	3988111995	1125958	12.02	3585	3675	3460	4705	2535	3620	3541.92	1.57	0	61855	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	556	30.30	5.21	12	7.24	118.00	686.00	5040	20231010	-29.07	1625	20230103	120.00	5040	-29.07	20231010	1625	120.00	20230103	5040	-29.07	20231010	1625	120.00	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
5	20231130	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-115	5	-3.18	3311174845	935595	9.99	3585	3675	3460	4705	2535	3620	3539.05	1.57	0	76442	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	545	29.70	5.11	12	6.02	118.00	686.00	5040	20231010	-30.46	1625	20230103	115.69	5040	-30.46	20231010	1625	115.69	20230103	5040	-30.46	20231010	1625	115.69	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
6	20231130	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-130	5	-3.59	2979120325	840359	8.97	3585	3675	3460	4705	2535	3620	3544.99	1.57	0	65915	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	542	29.58	5.09	12	5.41	118.00	686.00	5040	20231010	-30.75	1625	20230103	114.77	5040	-30.75	20231010	1625	114.77	20230103	5040	-30.75	20231010	1625	114.77	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
7	20231130	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-115	5	-3.18	2741844075	772679	8.25	3585	3675	3460	4705	2535	3620	3548.42	1.57	0	63848	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	545	29.70	5.11	12	4.97	118.00	686.00	5040	20231010	-30.46	1625	20230103	115.69	5040	-30.46	20231010	1625	115.69	20230103	5040	-30.46	20231010	1625	115.69	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
8	20231130	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	-105	5	-2.90	2141516770	600810	6.41	3585	3675	3505	4705	2535	3620	3564.31	1.57	0	45177	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	546	29.79	5.12	12	3.87	118.00	686.00	5040	20231010	-30.26	1625	20230103	116.31	5040	-30.26	20231010	1625	116.31	20230103	5040	-30.26	20231010	1625	116.31	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
9	20231130	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	-5	5	-0.14	786576635	219011	2.34	3585	3675	3550	4705	2535	3620	3591.40	1.57	0	23308	4303	3961	3708	3366	3113	4132	3537	78	1085	500	2170	5	1	15541626	562	30.64	5.27	12	1.41	118.00	686.00	5040	20231010	-28.27	1625	20230103	122.46	5040	-28.27	20231010	1625	122.46	20230103	5040	-28.27	20231010	1625	122.46	20230103	3.75	N	115610	500	77 억		243871	N	N	0	N	00	N
10	20231129	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	195	2	5.69	35326751705	9329594	372.29	3455	4050	3455	4450	2400	3425	3786.57	2.29	0	-110222	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	563	30.68	5.28	12	60.03	118.00	686.00	5040	20231010	-28.17	1625	20230103	122.77	5040	-28.17	20231010	1625	122.77	20230103	5040	-28.17	20231010	1625	122.77	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
11	20231129	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	80	2	2.34	34576137130	9120412	363.94	3455	4050	3455	4450	2400	3425	3791.07	2.29	0	-119277	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	545	29.70	5.11	12	58.68	118.00	686.00	5040	20231010	-30.46	1625	20230103	115.69	5040	-30.46	20231010	1625	115.69	20230103	5040	-30.46	20231010	1625	115.69	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
12	20231129	140834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	210	2	6.13	32815377530	8626399	344.23	3455	4050	3455	4450	2400	3425	3804.07	2.29	0	-139491	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	565	30.81	5.30	12	55.51	118.00	686.00	5040	20231010	-27.88	1625	20230103	123.69	5040	-27.88	20231010	1625	123.69	20230103	5040	-27.88	20231010	1625	123.69	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
13	20231129	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	205	2	5.99	31582742645	8285101	330.61	3455	4050	3455	4450	2400	3425	3811.99	2.29	0	-144803	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	564	30.76	5.29	12	53.31	118.00	686.00	5040	20231010	-27.98	1625	20230103	123.38	5040	-27.98	20231010	1625	123.38	20230103	5040	-27.98	20231010	1625	123.38	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
14	20231129	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	160	2	4.67	30618513055	8019250	320.00	3455	4050	3455	4450	2400	3425	3818.13	2.29	0	-132027	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	557	30.38	5.23	12	51.60	118.00	686.00	5040	20231010	-28.87	1625	20230103	120.62	5040	-28.87	20231010	1625	120.62	20230103	5040	-28.87	20231010	1625	120.62	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
15	20231129	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	205	2	5.99	28223501735	7351064	293.34	3455	4050	3455	4450	2400	3425	3839.38	2.29	0	-137168	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	564	30.76	5.29	12	47.30	118.00	686.00	5040	20231010	-27.98	1625	20230103	123.38	5040	-27.98	20231010	1625	123.38	20230103	5040	-27.98	20231010	1625	123.38	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
16	20231129	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	455	2	13.28	23790435215	6162997	245.93	3455	4050	3455	4450	2400	3425	3860.21	2.29	0	-132907	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	603	32.88	5.66	12	39.65	118.00	686.00	5040	20231010	-23.02	1625	20230103	138.77	5040	-23.02	20231010	1625	138.77	20230103	5040	-23.02	20231010	1625	138.77	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
17	20231129	090831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	360	2	10.51	4548268070	1243946	49.64	3455	3795	3455	4450	2400	3425	3656.33	2.29	0	-52884	3628	3526	3418	3316	3208	3472	3262	78	1025	500	2050	5	1	15541626	588	32.08	5.52	12	8.00	118.00	686.00	5040	20231010	-24.90	1625	20230103	132.92	5040	-24.90	20231010	1625	132.92	20230103	5040	-24.90	20231010	1625	132.92	20230103	3.28	N	115610	500	77 억		355578	N	N	0	N	00	N
18	20231128	160832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-75	5	-2.14	8529058655	2489522	20.20	3440	3520	3310	4550	2450	3500	3425.95	1.66	0	103461	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	532	29.03	4.99	12	16.02	118.00	686.00	5040	20231010	-32.04	1625	20230103	110.77	5040	-32.04	20231010	1625	110.77	20230103	5040	-32.04	20231010	1625	110.77	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
19	20231128	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-30	5	-0.86	7986766540	2332055	18.92	3440	3520	3310	4550	2450	3500	3424.73	1.66	0	111268	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	539	29.41	5.06	12	15.01	118.00	686.00	5040	20231010	-31.15	1625	20230103	113.54	5040	-31.15	20231010	1625	113.54	20230103	5040	-31.15	20231010	1625	113.54	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
20	20231128	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	-30	5	-0.86	7144731770	2089477	16.95	3440	3520	3310	4550	2450	3500	3419.34	1.66	0	103903	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	539	29.41	5.06	12	13.44	118.00	686.00	5040	20231010	-31.15	1625	20230103	113.54	5040	-31.15	20231010	1625	113.54	20230103	5040	-31.15	20231010	1625	113.54	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
21	20231128	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	-100	5	-2.86	6713826450	1963822	15.93	3440	3520	3310	4550	2450	3500	3418.70	1.66	0	94217	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	528	28.81	4.96	12	12.64	118.00	686.00	5040	20231010	-32.54	1625	20230103	109.23	5040	-32.54	20231010	1625	109.23	20230103	5040	-32.54	20231010	1625	109.23	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
22	20231128	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	-85	5	-2.43	6128455140	1791806	14.54	3440	3520	3310	4550	2450	3500	3420.21	1.66	0	79438	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	531	28.94	4.98	12	11.53	118.00	686.00	5040	20231010	-32.24	1625	20230103	110.15	5040	-32.24	20231010	1625	110.15	20230103	5040	-32.24	20231010	1625	110.15	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
23	20231128	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	-25	5	-0.71	4883761200	1433592	11.63	3440	3495	3310	4550	2450	3500	3406.57	1.66	0	129712	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	540	29.45	5.07	12	9.22	118.00	686.00	5040	20231010	-31.05	1625	20230103	113.85	5040	-31.05	20231010	1625	113.85	20230103	5040	-31.05	20231010	1625	113.85	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
24	20231128	100828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-110	5	-3.14	3719256340	1095407	8.89	3440	3470	3310	4550	2450	3500	3395.19	1.66	0	89269	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	527	28.73	4.94	12	7.05	118.00	686.00	5040	20231010	-32.74	1625	20230103	108.62	5040	-32.74	20231010	1625	108.62	20230103	5040	-32.74	20231010	1625	108.62	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
25	20231128	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	-135	5	-3.86	1472261730	431932	3.50	3440	3470	3310	4550	2450	3500	3408.26	1.66	0	19925	4080	3790	3310	3020	2540	3935	3165	78	1050	500	2100	5	1	15541626	523	28.52	4.91	12	2.78	118.00	686.00	5040	20231010	-33.23	1625	20230103	107.08	5040	-33.23	20231010	1625	107.08	20230103	5040	-33.23	20231010	1625	107.08	20230103	3.28	N	115610	500	77 억		258045	N	N	0	N	00	N
26	20231127	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	720	2	25.90	40955821020	12242167	8389.41	2855	3600	2830	3610	1950	2780	3345.17	3.79	0	-333930	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	544	29.66	5.10	12	78.77	118.00	686.00	5040	20231010	-30.56	1625	20230103	115.38	5040	-30.56	20231010	1625	115.38	20230103	5040	-30.56	20231010	1625	115.38	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
27	20231127	150828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	630	2	22.66	39670887335	11869416	8133.97	2855	3600	2830	3610	1950	2780	3342.28	3.79	0	-336422	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	530	28.90	4.97	12	76.37	118.00	686.00	5040	20231010	-32.34	1625	20230103	109.85	5040	-32.34	20231010	1625	109.85	20230103	5040	-32.34	20231010	1625	109.85	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
28	20231127	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	775	2	27.88	35762433240	10748492	7365.81	2855	3600	2830	3610	1950	2780	3327.21	3.79	0	-324109	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	553	30.13	5.18	12	69.16	118.00	686.00	5040	20231010	-29.46	1625	20230103	118.77	5040	-29.46	20231010	1625	118.77	20230103	5040	-29.46	20231010	1625	118.77	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
29	20231127	130830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	665	2	23.92	32886177800	9919210	6797.52	2855	3600	2830	3610	1950	2780	3315.41	3.79	0	-327571	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	535	29.19	5.02	12	63.82	118.00	686.00	5040	20231010	-31.65	1625	20230103	112.00	5040	-31.65	20231010	1625	112.00	20230103	5040	-31.65	20231010	1625	112.00	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
30	20231127	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	685	2	24.64	29029932260	8785671	6020.72	2855	3600	2830	3610	1950	2780	3304.24	3.79	0	-331459	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	539	29.36	5.05	12	56.53	118.00	686.00	5040	20231010	-31.25	1625	20230103	113.23	5040	-31.25	20231010	1625	113.23	20230103	5040	-31.25	20231010	1625	113.23	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
31	20231127	110820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	675	2	24.28	22533990085	6932328	4750.64	2855	3475	2830	3610	1950	2780	3250.57	3.79	0	-319395	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	537	29.28	5.04	12	44.60	118.00	686.00	5040	20231010	-31.45	1625	20230103	112.62	5040	-31.45	20231010	1625	112.62	20230103	5040	-31.45	20231010	1625	112.62	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
32	20231127	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	385	2	13.85	14178484410	4455844	3053.54	2855	3320	2830	3610	1950	2780	3182.01	3.79	0	-254003	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	492	26.82	4.61	12	28.67	118.00	686.00	5040	20231010	-37.20	1625	20230103	94.77	5040	-37.20	20231010	1625	94.77	20230103	5040	-37.20	20231010	1625	94.77	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
33	20231127	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	310	2	11.15	1951794030	647677	443.85	2855	3100	2830	3610	1950	2780	3013.58	3.79	0	7011	2903	2841	2793	2731	2683	2872	2762	78	830	500	1660	5	1	15541626	480	26.19	4.50	12	4.17	118.00	686.00	5040	20231010	-38.69	1625	20230103	90.15	5040	-38.69	20231010	1625	90.15	20230103	5040	-38.69	20231010	1625	90.15	20230103	3.28	N	115610	500	77 억		588829	N	N	0	N	00	N
34	20231124	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	0	3	0.00	406215845	144757	53.85	2760	2855	2745	3610	1950	2780	2806.32	3.58	0	32176	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	432	23.56	4.05	12	0.93	118.00	686.00	5040	20231010	-44.84	1625	20230103	71.08	5040	-44.84	20231010	1625	71.08	20230103	5040	-44.84	20231010	1625	71.08	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
35	20231124	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	5	2	0.18	375404675	133677	49.73	2760	2855	2745	3610	1950	2780	2808.30	3.58	0	32938	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	433	23.60	4.06	12	0.86	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
36	20231124	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	20	2	0.72	326435925	116113	43.20	2760	2855	2745	3610	1950	2780	2811.36	3.58	0	31870	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	435	23.73	4.08	12	0.75	118.00	686.00	5040	20231010	-44.44	1625	20230103	72.31	5040	-44.44	20231010	1625	72.31	20230103	5040	-44.44	20231010	1625	72.31	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
37	20231124	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	35	2	1.26	297086645	105632	39.30	2760	2855	2745	3610	1950	2780	2812.47	3.58	0	33393	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	437	23.86	4.10	12	0.68	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
38	20231124	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	50	2	1.80	270712835	96280	35.82	2760	2855	2745	3610	1950	2780	2811.72	3.58	0	32795	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	440	23.98	4.13	12	0.62	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
39	20231124	110822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	55	2	1.98	231712140	82459	30.68	2760	2855	2745	3610	1950	2780	2810.03	3.58	0	23849	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	441	24.03	4.13	12	0.53	118.00	686.00	5040	20231010	-43.75	1625	20230103	74.46	5040	-43.75	20231010	1625	74.46	20230103	5040	-43.75	20231010	1625	74.46	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
40	20231124	100820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	35	2	1.26	104474880	37545	13.97	2760	2815	2745	3610	1950	2780	2782.66	3.58	0	14360	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	437	23.86	4.10	12	0.24	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
41	20231124	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-15	5	-0.54	23141615	8413	3.13	2760	2770	2745	3610	1950	2780	2750.70	3.58	0	4717	2883	2831	2793	2741	2703	2812	2722	78	830	500	1660	5	1	15541626	430	23.43	4.03	12	0.05	118.00	686.00	5040	20231010	-45.14	1625	20230103	70.15	5040	-45.14	20231010	1625	70.15	20230103	5040	-45.14	20231010	1625	70.15	20230103	3.28	N	115610	500	77 억		556236	N	N	0	N	00	N
42	20231123	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-60	5	-2.11	736159480	264822	139.56	2840	2845	2755	3690	1990	2840	2779.80	3.97	0	-61380	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	432	23.56	4.05	12	1.70	118.00	686.00	5040	20231010	-44.84	1625	20230103	71.08	5040	-44.84	20231010	1625	71.08	20230103	5040	-44.84	20231010	1625	71.08	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
43	20231123	150835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-70	5	-2.46	711737550	256029	134.92	2840	2845	2755	3690	1990	2840	2779.89	3.97	0	-60473	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	431	23.47	4.04	12	1.65	118.00	686.00	5040	20231010	-45.04	1625	20230103	70.46	5040	-45.04	20231010	1625	70.46	20230103	5040	-45.04	20231010	1625	70.46	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
44	20231123	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-80	5	-2.82	621991090	223592	117.83	2840	2845	2755	3690	1990	2840	2781.79	3.97	0	-54094	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	429	23.39	4.02	12	1.44	118.00	686.00	5040	20231010	-45.24	1625	20230103	69.85	5040	-45.24	20231010	1625	69.85	20230103	5040	-45.24	20231010	1625	69.85	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
45	20231123	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-70	5	-2.46	556735750	199948	105.37	2840	2845	2755	3690	1990	2840	2784.37	3.97	0	-52641	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	431	23.47	4.04	12	1.29	118.00	686.00	5040	20231010	-45.04	1625	20230103	70.46	5040	-45.04	20231010	1625	70.46	20230103	5040	-45.04	20231010	1625	70.46	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
46	20231123	120821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-75	5	-2.64	484907015	173959	91.67	2840	2845	2760	3690	1990	2840	2787.45	3.97	0	-44353	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	430	23.43	4.03	12	1.12	118.00	686.00	5040	20231010	-45.14	1625	20230103	70.15	5040	-45.14	20231010	1625	70.15	20230103	5040	-45.14	20231010	1625	70.15	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
47	20231123	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-55	5	-1.94	337315995	120774	63.65	2840	2845	2765	3690	1990	2840	2792.91	3.97	0	-20147	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	433	23.60	4.06	12	0.78	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
48	20231123	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-55	5	-1.94	251729815	89922	47.39	2840	2845	2770	3690	1990	2840	2799.38	3.97	0	-12116	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	433	23.60	4.06	12	0.58	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
49	20231123	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-20	5	-0.70	60163855	21385	11.27	2840	2845	2795	3690	1990	2840	2813.24	3.97	0	1697	2903	2871	2833	2801	2763	2852	2782	78	850	500	1700	5	1	15541626	438	23.90	4.11	12	0.14	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	3.27	N	115610	500	77 억		617571	N	N	0	N	00	N
50	20231122	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	-10	5	-0.35	525485750	186315	70.46	2845	2865	2795	3705	1995	2850	2820.40	3.75	0	32818	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	441	24.07	4.14	12	1.20	118.00	686.00	5040	20231010	-43.65	1625	20230103	74.77	5040	-43.65	20231010	1625	74.77	20230103	5040	-43.65	20231010	1625	74.77	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
51	20231122	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-5	5	-0.18	511866260	181506	68.64	2845	2865	2795	3705	1995	2850	2820.11	3.75	0	32281	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	442	24.11	4.15	12	1.17	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
52	20231122	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	-10	5	-0.35	422468930	149961	56.71	2845	2865	2795	3705	1995	2850	2817.19	3.75	0	18575	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	441	24.07	4.14	12	0.96	118.00	686.00	5040	20231010	-43.65	1625	20230103	74.77	5040	-43.65	20231010	1625	74.77	20230103	5040	-43.65	20231010	1625	74.77	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
53	20231122	130826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-35	5	-1.23	371588490	131977	49.91	2845	2865	2795	3705	1995	2850	2815.55	3.75	0	6608	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	437	23.86	4.10	12	0.85	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
54	20231122	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-40	5	-1.40	236210690	83692	31.65	2845	2865	2795	3705	1995	2850	2822.38	3.75	0	914	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	437	23.81	4.10	12	0.54	118.00	686.00	5040	20231010	-44.25	1625	20230103	72.92	5040	-44.25	20231010	1625	72.92	20230103	5040	-44.25	20231010	1625	72.92	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
55	20231122	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-30	5	-1.05	214431600	75924	28.71	2845	2865	2795	3705	1995	2850	2824.29	3.75	0	104	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	438	23.90	4.11	12	0.49	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
56	20231122	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-30	5	-1.05	117479255	41428	15.67	2845	2865	2820	3705	1995	2850	2835.74	3.75	0	74	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	438	23.90	4.11	12	0.27	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
57	20231122	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	10	2	0.35	14387235	5067	1.92	2845	2865	2820	3705	1995	2850	2839.40	3.75	0	-3186	3006	2927	2876	2797	2746	2902	2772	78	855	500	1710	5	1	15541626	444	24.24	4.17	12	0.03	118.00	686.00	5040	20231010	-43.25	1625	20230103	76.00	5040	-43.25	20231010	1625	76.00	20230103	5040	-43.25	20231010	1625	76.00	20230103	3.37	N	115610	500	77 억		582293	N	N	0	N	00	N
58	20231121	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-65	5	-2.23	755081830	262177	103.49	2905	2955	2825	3785	2045	2915	2880.05	3.84	0	-14428	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	443	24.15	4.15	12	1.69	118.00	686.00	5040	20231010	-43.45	1625	20230103	75.38	5040	-43.45	20231010	1625	75.38	20230103	5040	-43.45	20231010	1625	75.38	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
59	20231121	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-70	5	-2.40	698507130	242271	95.63	2905	2955	2825	3785	2045	2915	2883.16	3.84	0	-15354	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	442	24.11	4.15	12	1.56	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
60	20231121	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-50	5	-1.72	517235175	178514	70.46	2905	2955	2855	3785	2045	2915	2897.45	3.84	0	-17866	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	445	24.28	4.18	12	1.15	118.00	686.00	5040	20231010	-43.15	1625	20230103	76.31	5040	-43.15	20231010	1625	76.31	20230103	5040	-43.15	20231010	1625	76.31	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
61	20231121	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-45	5	-1.54	450787315	155301	61.30	2905	2955	2870	3785	2045	2915	2902.67	3.84	0	-9512	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	446	24.32	4.18	12	1.00	118.00	686.00	5040	20231010	-43.06	1625	20230103	76.62	5040	-43.06	20231010	1625	76.62	20230103	5040	-43.06	20231010	1625	76.62	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
62	20231121	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-15	5	-0.51	339784665	116773	46.09	2905	2955	2890	3785	2045	2915	2909.79	3.84	0	11302	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	451	24.58	4.23	12	0.75	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
63	20231121	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	5	2	0.17	248775775	85428	33.72	2905	2955	2890	3785	2045	2915	2912.11	3.84	0	14821	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	454	24.75	4.26	12	0.55	118.00	686.00	5040	20231010	-42.06	1625	20230103	79.69	5040	-42.06	20231010	1625	79.69	20230103	5040	-42.06	20231010	1625	79.69	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
64	20231121	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	-20	5	-0.69	130195895	44772	17.67	2905	2930	2890	3785	2045	2915	2907.98	3.84	0	10220	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	450	24.53	4.22	12	0.29	118.00	686.00	5040	20231010	-42.56	1625	20230103	78.15	5040	-42.56	20231010	1625	78.15	20230103	5040	-42.56	20231010	1625	78.15	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
65	20231121	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-5	5	-0.17	53179800	18299	7.22	2905	2930	2895	3785	2045	2915	2906.16	3.84	0	6423	3011	2962	2911	2862	2811	2987	2887	78	870	500	1740	5	1	15541626	452	24.66	4.24	12	0.12	118.00	686.00	5040	20231010	-42.26	1625	20230103	79.08	5040	-42.26	20231010	1625	79.08	20230103	5040	-42.26	20231010	1625	79.08	20230103	3.19	N	115610	500	77 억		596946	N	N	0	N	00	N
66	20231120	160740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	25	2	0.87	730015545	249888	65.59	2905	2960	2860	3755	2025	2890	2921.37	3.55	0	45028	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	453	24.70	4.25	12	1.61	118.00	686.00	5040	20231010	-42.16	1625	20230103	79.38	5040	-42.16	20231010	1625	79.38	20230103	5040	-42.16	20231010	1625	79.38	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
67	20231120	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	60	2	2.08	662510230	226771	59.52	2905	2960	2860	3755	2025	2890	2921.50	3.55	0	42372	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	458	25.00	4.30	12	1.46	118.00	686.00	5040	20231010	-41.47	1625	20230103	81.54	5040	-41.47	20231010	1625	81.54	20230103	5040	-41.47	20231010	1625	81.54	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
68	20231120	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	50	2	1.73	535407450	183531	48.17	2905	2960	2860	3755	2025	2890	2917.26	3.55	0	39692	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	457	24.92	4.29	12	1.18	118.00	686.00	5040	20231010	-41.67	1625	20230103	80.92	5040	-41.67	20231010	1625	80.92	20230103	5040	-41.67	20231010	1625	80.92	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
69	20231120	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	40	2	1.38	461799490	158497	41.60	2905	2960	2860	3755	2025	2890	2913.62	3.55	0	27661	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	455	24.83	4.27	12	1.02	118.00	686.00	5040	20231010	-41.87	1625	20230103	80.31	5040	-41.87	20231010	1625	80.31	20230103	5040	-41.87	20231010	1625	80.31	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
70	20231120	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	50	2	1.73	403129725	138475	36.35	2905	2960	2860	3755	2025	2890	2911.21	3.55	0	20041	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	457	24.92	4.29	12	0.89	118.00	686.00	5040	20231010	-41.67	1625	20230103	80.92	5040	-41.67	20231010	1625	80.92	20230103	5040	-41.67	20231010	1625	80.92	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
71	20231120	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	45	2	1.56	327627735	112736	29.59	2905	2960	2860	3755	2025	2890	2906.15	3.55	0	19898	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	456	24.87	4.28	12	0.73	118.00	686.00	5040	20231010	-41.77	1625	20230103	80.62	5040	-41.77	20231010	1625	80.62	20230103	5040	-41.77	20231010	1625	80.62	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
72	20231120	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	10	2	0.35	190477090	65682	17.24	2905	2960	2860	3755	2025	2890	2899.99	3.55	0	-2509	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	451	24.58	4.23	12	0.42	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
73	20231120	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	70	2	2.42	31497525	10758	2.82	2905	2960	2860	3755	2025	2890	2927.89	3.55	0	-3125	3020	2955	2905	2840	2790	2930	2815	78	865	500	1730	5	1	15541626	460	25.08	4.31	12	0.07	118.00	686.00	5040	20231010	-41.27	1625	20230103	82.15	5040	-41.27	20231010	1625	82.15	20230103	5040	-41.27	20231010	1625	82.15	20230103	3.32	N	115610	500	77 억		551340	N	N	0	N	00	N
74	20231117	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-60	5	-2.03	1096719255	378291	66.95	2970	2970	2855	3835	2065	2950	2899.15	4.61	0	-162848	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	449	24.49	4.21	12	2.43	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
75	20231117	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	-65	5	-2.20	1069017485	368695	65.25	2970	2970	2855	3835	2065	2950	2899.46	4.61	0	-158084	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	448	24.45	4.21	12	2.37	118.00	686.00	5040	20231010	-42.76	1625	20230103	77.54	5040	-42.76	20231010	1625	77.54	20230103	5040	-42.76	20231010	1625	77.54	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
76	20231117	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	-55	5	-1.86	1010295890	348308	61.64	2970	2970	2855	3835	2065	2950	2900.58	4.61	0	-150553	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	450	24.53	4.22	12	2.24	118.00	686.00	5040	20231010	-42.56	1625	20230103	78.15	5040	-42.56	20231010	1625	78.15	20230103	5040	-42.56	20231010	1625	78.15	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
77	20231117	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-40	5	-1.36	900885555	310469	54.95	2970	2970	2855	3835	2065	2950	2901.69	4.61	0	-150309	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	452	24.66	4.24	12	2.00	118.00	686.00	5040	20231010	-42.26	1625	20230103	79.08	5040	-42.26	20231010	1625	79.08	20230103	5040	-42.26	20231010	1625	79.08	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
78	20231117	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-50	5	-1.69	801811470	276380	48.91	2970	2970	2855	3835	2065	2950	2901.12	4.61	0	-127661	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	451	24.58	4.23	12	1.78	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
79	20231117	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-60	5	-2.03	737081770	254017	44.96	2970	2970	2855	3835	2065	2950	2901.70	4.61	0	-136866	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	449	24.49	4.21	12	1.63	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
80	20231117	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-45	5	-1.53	514500140	177328	31.38	2970	2970	2855	3835	2065	2950	2901.40	4.61	0	-103964	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	451	24.62	4.23	12	1.14	118.00	686.00	5040	20231010	-42.36	1625	20230103	78.77	5040	-42.36	20231010	1625	78.77	20230103	5040	-42.36	20231010	1625	78.77	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
81	20231117	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-70	5	-2.37	157362185	54136	9.58	2970	2970	2865	3835	2065	2950	2906.79	4.61	0	-34608	3103	3026	2903	2826	2703	3065	2865	78	885	500	1770	5	1	15541626	448	24.41	4.20	12	0.35	118.00	686.00	5040	20231010	-42.86	1625	20230103	77.23	5040	-42.86	20231010	1625	77.23	20230103	5040	-42.86	20231010	1625	77.23	20230103	3.34	N	115610	500	77 억		716708	N	N	0	N	00	N
82	20231116	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	115	2	4.04	1525251555	523637	146.12	2845	2980	2780	3695	1995	2845	2912.84	4.43	0	14167	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	460	25.08	4.31	12	3.37	118.00	686.00	5040	20231010	-41.27	1625	20230103	82.15	5040	-41.27	20231010	1625	82.15	20230103	5040	-41.27	20231010	1625	82.15	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
83	20231116	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	115	2	4.04	998744400	346001	96.55	2845	2975	2780	3695	1995	2845	2886.57	4.43	0	33852	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	460	25.08	4.31	12	2.23	118.00	686.00	5040	20231010	-41.27	1625	20230103	82.15	5040	-41.27	20231010	1625	82.15	20230103	5040	-41.27	20231010	1625	82.15	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
84	20231116	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	45	2	1.58	587614075	205646	57.39	2845	2900	2780	3695	1995	2845	2857.42	4.43	0	20273	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	449	24.49	4.21	12	1.32	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
85	20231116	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	50	2	1.76	523768640	183561	51.22	2845	2900	2780	3695	1995	2845	2853.39	4.43	0	22227	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	450	24.53	4.22	12	1.18	118.00	686.00	5040	20231010	-42.56	1625	20230103	78.15	5040	-42.56	20231010	1625	78.15	20230103	5040	-42.56	20231010	1625	78.15	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
86	20231116	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	10	2	0.35	357405280	125888	35.13	2845	2880	2780	3695	1995	2845	2839.06	4.43	0	20224	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	444	24.19	4.16	12	0.81	118.00	686.00	5040	20231010	-43.35	1625	20230103	75.69	5040	-43.35	20231010	1625	75.69	20230103	5040	-43.35	20231010	1625	75.69	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
87	20231116	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	-5	5	-0.18	219990320	77521	21.63	2845	2870	2780	3695	1995	2845	2837.79	4.43	0	843	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	441	24.07	4.14	12	0.50	118.00	686.00	5040	20231010	-43.65	1625	20230103	74.77	5040	-43.65	20231010	1625	74.77	20230103	5040	-43.65	20231010	1625	74.77	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
88	20231116	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-35	5	-1.23	64973375	23041	6.43	2845	2845	2780	3695	1995	2845	2819.57	4.43	0	-2567	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	437	23.81	4.10	12	0.15	118.00	686.00	5040	20231010	-44.25	1625	20230103	72.92	5040	-44.25	20231010	1625	72.92	20230103	5040	-44.25	20231010	1625	72.92	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
89	20231116	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	4.43	0	0	2975	2910	2835	2770	2695	2942	2802	78	850	500	1700	5	1	15541626	442	24.11	4.15	12	0.00	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.43	N	115610	500	77 억		688070	N	N	0	N	00	N
90	20231115	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	1008436225	354021	143.36	2830	2900	2760	3625	1955	2790	2848.61	4.40	0	1441	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	442	24.11	4.15	12	2.28	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
91	20231115	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	985108345	345816	140.04	2830	2900	2760	3625	1955	2790	2848.73	4.40	0	1505	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	442	24.11	4.15	12	2.23	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
92	20231115	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	875102755	307068	124.35	2830	2900	2760	3625	1955	2790	2849.96	4.40	0	-4786	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	442	24.11	4.15	12	1.98	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
93	20231115	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	70	2	2.51	791677210	277732	112.47	2830	2900	2760	3625	1955	2790	2850.62	4.40	0	-10214	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	444	24.24	4.17	12	1.79	118.00	686.00	5040	20231010	-43.25	1625	20230103	76.00	5040	-43.25	20231010	1625	76.00	20230103	5040	-43.25	20231010	1625	76.00	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
94	20231115	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	744143990	261061	105.71	2830	2900	2760	3625	1955	2790	2850.58	4.40	0	-19068	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	442	24.11	4.15	12	1.68	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
95	20231115	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	65	2	2.33	659440695	231298	93.66	2830	2900	2760	3625	1955	2790	2851.18	4.40	0	-22677	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	444	24.19	4.16	12	1.49	118.00	686.00	5040	20231010	-43.35	1625	20230103	75.69	5040	-43.35	20231010	1625	75.69	20230103	5040	-43.35	20231010	1625	75.69	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
96	20231115	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	388248900	136745	55.37	2830	2880	2760	3625	1955	2790	2839.40	4.40	0	-1268	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	442	24.11	4.15	12	0.88	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
97	20231115	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	65	2	2.33	105226210	37484	15.18	2830	2860	2760	3625	1955	2790	2807.46	4.40	0	-2876	2913	2851	2753	2691	2593	2882	2722	78	835	500	1670	5	1	15541626	444	24.19	4.16	12	0.24	118.00	686.00	5040	20231010	-43.35	1625	20230103	75.69	5040	-43.35	20231010	1625	75.69	20230103	5040	-43.35	20231010	1625	75.69	20230103	3.44	N	115610	500	77 억		684459	N	N	0	N	00	N
98	20231114	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	135	2	5.08	666850820	243141	111.59	2655	2815	2655	3450	1860	2655	2742.68	3.99	0	63478	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	434	23.64	4.07	12	1.56	118.00	686.00	5040	20231010	-44.64	1625	20230103	71.69	5040	-44.64	20231010	1625	71.69	20230103	5040	-44.64	20231010	1625	71.69	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
99	20231114	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	125	2	4.71	640846910	233816	107.31	2655	2815	2655	3450	1860	2655	2740.86	3.99	0	64970	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	432	23.56	4.05	12	1.50	118.00	686.00	5040	20231010	-44.84	1625	20230103	71.08	5040	-44.84	20231010	1625	71.08	20230103	5040	-44.84	20231010	1625	71.08	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
100	20231114	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	100	2	3.77	468846535	172081	78.98	2655	2760	2655	3450	1860	2655	2724.62	3.99	0	60521	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	428	23.35	4.02	12	1.11	118.00	686.00	5040	20231010	-45.34	1625	20230103	69.54	5040	-45.34	20231010	1625	69.54	20230103	5040	-45.34	20231010	1625	69.54	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
101	20231114	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	85	2	3.20	429127725	157614	72.34	2655	2760	2655	3450	1860	2655	2722.70	3.99	0	54608	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	426	23.22	3.99	12	1.01	118.00	686.00	5040	20231010	-45.63	1625	20230103	68.62	5040	-45.63	20231010	1625	68.62	20230103	5040	-45.63	20231010	1625	68.62	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
102	20231114	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	95	2	3.58	379306635	139378	63.97	2655	2760	2655	3450	1860	2655	2721.48	3.99	0	45246	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	427	23.31	4.01	12	0.90	118.00	686.00	5040	20231010	-45.44	1625	20230103	69.23	5040	-45.44	20231010	1625	69.23	20230103	5040	-45.44	20231010	1625	69.23	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
103	20231114	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	90	2	3.39	303343240	111699	51.26	2655	2750	2655	3450	1860	2655	2715.78	3.99	0	47898	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	427	23.26	4.00	12	0.72	118.00	686.00	5040	20231010	-45.54	1625	20230103	68.92	5040	-45.54	20231010	1625	68.92	20230103	5040	-45.54	20231010	1625	68.92	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
104	20231114	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	65	2	2.45	188944635	69842	32.05	2655	2725	2655	3450	1860	2655	2705.40	3.99	0	33216	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	423	23.05	3.97	12	0.45	118.00	686.00	5040	20231010	-46.03	1625	20230103	67.38	5040	-46.03	20231010	1625	67.38	20230103	5040	-46.03	20231010	1625	67.38	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
105	20231114	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	45	2	1.69	27519855	10259	4.71	2655	2705	2655	3450	1860	2655	2682.83	3.99	0	2456	2801	2727	2676	2602	2551	2702	2577	78	795	500	1590	5	1	15541626	420	22.88	3.94	12	0.07	118.00	686.00	5040	20231010	-46.43	1625	20230103	66.15	5040	-46.43	20231010	1625	66.15	20230103	5040	-46.43	20231010	1625	66.15	20230103	3.53	N	115610	500	77 억		619655	N	N	0	N	00	N
106	20231113	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2655	-45	5	-1.67	564019490	212219	71.09	2690	2750	2625	3510	1890	2700	2657.63	4.22	0	-35315	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	413	22.50	3.87	12	1.37	118.00	686.00	5040	20231010	-47.32	1625	20230103	63.38	5040	-47.32	20231010	1625	63.38	20230103	5040	-47.32	20231010	1625	63.38	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
107	20231113	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2655	-45	5	-1.67	474300820	178340	59.74	2690	2750	2625	3510	1890	2700	2659.40	4.22	0	-42045	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	413	22.50	3.87	12	1.15	118.00	686.00	5040	20231010	-47.32	1625	20230103	63.38	5040	-47.32	20231010	1625	63.38	20230103	5040	-47.32	20231010	1625	63.38	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
108	20231113	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	-30	5	-1.11	405296010	152351	51.03	2690	2750	2625	3510	1890	2700	2660.13	4.22	0	-48679	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	415	22.63	3.89	12	0.98	118.00	686.00	5040	20231010	-47.02	1625	20230103	64.31	5040	-47.02	20231010	1625	64.31	20230103	5040	-47.02	20231010	1625	64.31	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
109	20231113	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2645	-55	5	-2.04	357785640	134494	45.05	2690	2750	2625	3510	1890	2700	2660.07	4.22	0	-48050	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	411	22.42	3.86	12	0.87	118.00	686.00	5040	20231010	-47.52	1625	20230103	62.77	5040	-47.52	20231010	1625	62.77	20230103	5040	-47.52	20231010	1625	62.77	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
110	20231113	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2640	-60	5	-2.22	322682350	121190	40.60	2690	2750	2630	3510	1890	2700	2662.44	4.22	0	-50636	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	410	22.37	3.85	12	0.78	118.00	686.00	5040	20231010	-47.62	1625	20230103	62.46	5040	-47.62	20231010	1625	62.46	20230103	5040	-47.62	20231010	1625	62.46	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
111	20231113	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	-50	5	-1.85	238221320	89278	29.91	2690	2750	2635	3510	1890	2700	2668.11	4.22	0	-33992	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	412	22.46	3.86	12	0.57	118.00	686.00	5040	20231010	-47.42	1625	20230103	63.08	5040	-47.42	20231010	1625	63.08	20230103	5040	-47.42	20231010	1625	63.08	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
112	20231113	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	-35	5	-1.30	140593370	52329	17.53	2690	2750	2650	3510	1890	2700	2686.57	4.22	0	-12897	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	414	22.58	3.88	12	0.34	118.00	686.00	5040	20231010	-47.12	1625	20230103	64.00	5040	-47.12	20231010	1625	64.00	20230103	5040	-47.12	20231010	1625	64.00	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
113	20231113	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	45	2	1.67	20594895	7610	2.55	2690	2750	2690	3510	1890	2700	2706.80	4.22	0	1895	2803	2751	2708	2656	2613	2730	2635	78	810	500	1620	5	1	15541626	427	23.26	4.00	12	0.05	118.00	686.00	5040	20231010	-45.54	1625	20230103	68.92	5040	-45.54	20231010	1625	68.92	20230103	5040	-45.54	20231010	1625	68.92	20230103	3.59	N	115610	500	77 억		655950	N	N	0	N	00	N
114	20231110	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-80	5	-2.88	787935390	291936	154.18	2730	2760	2665	3610	1950	2780	2699.00	3.90	0	48292	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	420	22.88	3.94	12	1.88	118.00	686.00	5040	20231010	-46.43	1625	20230103	66.15	5040	-46.43	20231010	1625	66.15	20230103	5040	-46.43	20231010	1625	66.15	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
115	20231110	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2705	-75	5	-2.70	747585605	276969	146.27	2730	2760	2665	3610	1950	2780	2699.17	3.90	0	48261	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	420	22.92	3.94	12	1.78	118.00	686.00	5040	20231010	-46.33	1625	20230103	66.46	5040	-46.33	20231010	1625	66.46	20230103	5040	-46.33	20231010	1625	66.46	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
116	20231110	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-65	5	-2.34	689866900	255576	134.98	2730	2760	2665	3610	1950	2780	2699.26	3.90	0	45839	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	422	23.01	3.96	12	1.64	118.00	686.00	5040	20231010	-46.13	1625	20230103	67.08	5040	-46.13	20231010	1625	67.08	20230103	5040	-46.13	20231010	1625	67.08	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
117	20231110	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2705	-75	5	-2.70	641516240	237741	125.56	2730	2760	2665	3610	1950	2780	2698.38	3.90	0	38059	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	420	22.92	3.94	12	1.53	118.00	686.00	5040	20231010	-46.33	1625	20230103	66.46	5040	-46.33	20231010	1625	66.46	20230103	5040	-46.33	20231010	1625	66.46	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
118	20231110	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	-100	5	-3.60	590261790	218800	115.55	2730	2760	2665	3610	1950	2780	2697.72	3.90	0	39770	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	417	22.71	3.91	12	1.41	118.00	686.00	5040	20231010	-46.83	1625	20230103	64.92	5040	-46.83	20231010	1625	64.92	20230103	5040	-46.83	20231010	1625	64.92	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
119	20231110	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-80	5	-2.88	426873310	157727	83.30	2730	2760	2675	3610	1950	2780	2706.41	3.90	0	23827	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	420	22.88	3.94	12	1.01	118.00	686.00	5040	20231010	-46.43	1625	20230103	66.15	5040	-46.43	20231010	1625	66.15	20230103	5040	-46.43	20231010	1625	66.15	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
120	20231110	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	-55	5	-1.98	275547060	101778	53.75	2730	2760	2680	3610	1950	2780	2707.33	3.90	0	10219	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	424	23.09	3.97	12	0.65	118.00	686.00	5040	20231010	-45.93	1625	20230103	67.69	5040	-45.93	20231010	1625	67.69	20230103	5040	-45.93	20231010	1625	67.69	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
121	20231110	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-35	5	-1.26	18473250	6771	3.58	2730	2750	2720	3610	1950	2780	2728.29	3.90	0	1731	2936	2857	2781	2702	2626	2820	2665	78	830	500	1660	5	1	15541626	427	23.26	4.00	12	0.04	118.00	686.00	5040	20231010	-45.54	1625	20230103	68.92	5040	-45.54	20231010	1625	68.92	20230103	5040	-45.54	20231010	1625	68.92	20230103	3.60	N	115610	500	77 억		606053	N	N	0	N	00	N
122	20231109	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-50	5	-1.77	520427075	187543	56.68	2830	2860	2705	3675	1985	2830	2774.79	3.94	0	-5544	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	432	23.56	4.05	12	1.21	118.00	686.00	5040	20231010	-44.84	1625	20230103	71.08	5040	-44.84	20231010	1625	71.08	20230103	5040	-44.84	20231010	1625	71.08	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
123	20231109	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-70	5	-2.47	489413840	176356	53.30	2830	2860	2705	3675	1985	2830	2774.96	3.94	0	-2896	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	429	23.39	4.02	12	1.13	118.00	686.00	5040	20231010	-45.24	1625	20230103	69.85	5040	-45.24	20231010	1625	69.85	20230103	5040	-45.24	20231010	1625	69.85	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
124	20231109	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	-90	5	-3.18	392957720	141437	42.75	2830	2860	2705	3675	1985	2830	2778.10	3.94	0	-8848	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	426	23.22	3.99	12	0.91	118.00	686.00	5040	20231010	-45.63	1625	20230103	68.62	5040	-45.63	20231010	1625	68.62	20230103	5040	-45.63	20231010	1625	68.62	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
125	20231109	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-55	5	-1.94	291400710	104350	31.54	2830	2860	2750	3675	1985	2830	2792.32	3.94	0	-5359	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	431	23.52	4.05	12	0.67	118.00	686.00	5040	20231010	-44.94	1625	20230103	70.77	5040	-44.94	20231010	1625	70.77	20230103	5040	-44.94	20231010	1625	70.77	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
126	20231109	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-45	5	-1.59	225838695	80612	24.36	2830	2860	2765	3675	1985	2830	2801.34	3.94	0	-3611	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	433	23.60	4.06	12	0.52	118.00	686.00	5040	20231010	-44.74	1625	20230103	71.38	5040	-44.74	20231010	1625	71.38	20230103	5040	-44.74	20231010	1625	71.38	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
127	20231109	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-20	5	-0.71	161138665	57437	17.36	2830	2860	2765	3675	1985	2830	2805.23	3.94	0	1201	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	437	23.81	4.10	12	0.37	118.00	686.00	5040	20231010	-44.25	1625	20230103	72.92	5040	-44.25	20231010	1625	72.92	20230103	5040	-44.25	20231010	1625	72.92	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
128	20231109	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-35	5	-1.24	112472560	39985	12.09	2830	2860	2780	3675	1985	2830	2812.61	3.94	0	1554	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	434	23.69	4.07	12	0.26	118.00	686.00	5040	20231010	-44.54	1625	20230103	72.00	5040	-44.54	20231010	1625	72.00	20230103	5040	-44.54	20231010	1625	72.00	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
129	20231109	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	0	3	0.00	16738855	5913	1.79	2830	2850	2810	3675	1985	2830	2830.95	3.94	0	-1551	3016	2922	2876	2782	2736	2900	2760	78	845	500	1690	5	1	15541626	440	23.98	4.13	12	0.04	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	3.79	N	115610	500	77 억		611597	N	N	0	N	00	N
130	20231108	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	-80	5	-2.75	953513770	329863	88.28	2910	2970	2830	3780	2040	2910	2890.73	4.32	0	-59553	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	440	23.98	4.13	12	2.12	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
131	20231108	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-65	5	-2.23	887917695	306719	82.09	2910	2970	2830	3780	2040	2910	2894.89	4.32	0	-60683	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	442	24.11	4.15	12	1.97	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
132	20231108	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	-15	5	-0.52	723347475	249126	66.67	2910	2970	2855	3780	2040	2910	2903.54	4.32	0	-36181	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	450	24.53	4.22	12	1.60	118.00	686.00	5040	20231010	-42.56	1625	20230103	78.15	5040	-42.56	20231010	1625	78.15	20230103	5040	-42.56	20231010	1625	78.15	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
133	20231108	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-40	5	-1.37	585591375	201628	53.96	2910	2970	2855	3780	2040	2910	2904.32	4.32	0	-16830	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	446	24.32	4.18	12	1.30	118.00	686.00	5040	20231010	-43.06	1625	20230103	76.62	5040	-43.06	20231010	1625	76.62	20230103	5040	-43.06	20231010	1625	76.62	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
134	20231108	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	-25	5	-0.86	534716340	183847	49.20	2910	2970	2860	3780	2040	2910	2908.49	4.32	0	-3855	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	448	24.45	4.21	12	1.18	118.00	686.00	5040	20231010	-42.76	1625	20230103	77.54	5040	-42.76	20231010	1625	77.54	20230103	5040	-42.76	20231010	1625	77.54	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
135	20231108	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-40	5	-1.37	448465840	153916	41.19	2910	2970	2860	3780	2040	2910	2913.71	4.32	0	8297	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	446	24.32	4.18	12	0.99	118.00	686.00	5040	20231010	-43.06	1625	20230103	76.62	5040	-43.06	20231010	1625	76.62	20230103	5040	-43.06	20231010	1625	76.62	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
136	20231108	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-35	5	-1.20	341275310	116672	31.22	2910	2970	2865	3780	2040	2910	2925.08	4.32	0	7317	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	447	24.36	4.19	12	0.75	118.00	686.00	5040	20231010	-42.96	1625	20230103	76.92	5040	-42.96	20231010	1625	76.92	20230103	5040	-42.96	20231010	1625	76.92	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
137	20231108	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	25	2	0.86	40322925	13802	3.69	2910	2945	2880	3780	2040	2910	2921.53	4.32	0	1509	3043	2976	2883	2816	2723	2930	2770	78	870	500	1740	5	1	15541626	456	24.87	4.28	12	0.09	118.00	686.00	5040	20231010	-41.77	1625	20230103	80.62	5040	-41.77	20231010	1625	80.62	20230103	5040	-41.77	20231010	1625	80.62	20230103	3.92	N	115610	500	77 억		672150	N	N	0	N	00	N
138	20231107	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-45	5	-1.52	1061304590	371075	63.38	2935	2950	2790	3840	2070	2955	2860.07	4.22	0	16355	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	452	24.66	4.24	12	2.39	118.00	686.00	5040	20231010	-42.26	1625	20230103	79.08	5040	-42.26	20231010	1625	79.08	20230103	5040	-42.26	20231010	1625	79.08	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
139	20231107	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-65	5	-2.20	1016941755	355786	60.77	2935	2950	2790	3840	2070	2955	2858.30	4.22	0	21796	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	449	24.49	4.21	12	2.29	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
140	20231107	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-110	5	-3.72	872986765	305399	52.17	2935	2950	2790	3840	2070	2955	2858.51	4.22	0	12164	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	442	24.11	4.15	12	1.97	118.00	686.00	5040	20231010	-43.55	1625	20230103	75.08	5040	-43.55	20231010	1625	75.08	20230103	5040	-43.55	20231010	1625	75.08	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
141	20231107	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-140	5	-4.74	804251555	281134	48.02	2935	2950	2790	3840	2070	2955	2860.74	4.22	0	1774	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	437	23.86	4.10	12	1.81	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
142	20231107	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-160	5	-5.41	674932515	235192	40.17	2935	2950	2795	3840	2070	2955	2869.71	4.22	0	-3050	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	434	23.69	4.07	12	1.51	118.00	686.00	5040	20231010	-44.54	1625	20230103	72.00	5040	-44.54	20231010	1625	72.00	20230103	5040	-44.54	20231010	1625	72.00	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
143	20231107	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-75	5	-2.54	462338635	159940	27.32	2935	2950	2860	3840	2070	2955	2890.70	4.22	0	-7660	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	448	24.41	4.20	12	1.03	118.00	686.00	5040	20231010	-42.86	1625	20230103	77.23	5040	-42.86	20231010	1625	77.23	20230103	5040	-42.86	20231010	1625	77.23	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
144	20231107	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-55	5	-1.86	342249450	118101	20.17	2935	2950	2870	3840	2070	2955	2897.94	4.22	0	4220	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	451	24.58	4.23	12	0.76	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
145	20231107	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-25	5	-0.85	86903965	29957	5.12	2935	2950	2870	3840	2070	2955	2900.96	4.22	0	-5797	3045	3000	2915	2870	2785	3022	2892	78	885	500	1770	5	1	15541626	455	24.83	4.27	12	0.19	118.00	686.00	5040	20231010	-41.87	1625	20230103	80.31	5040	-41.87	20231010	1625	80.31	20230103	5040	-41.87	20231010	1625	80.31	20230103	3.86	N	115610	500	77 억		655745	N	N	0	N	00	N
146	20231106	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	40	2	1.37	1689261885	580455	91.31	2950	2960	2830	3785	2045	2915	2910.15	3.64	0	89611	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	459	25.04	4.31	12	3.73	118.00	686.00	5040	20231010	-41.37	1625	20230103	81.85	5040	-41.37	20231010	1625	81.85	20230103	5040	-41.37	20231010	1625	81.85	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
147	20231106	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	15	2	0.51	1592667490	547612	86.14	2950	2960	2830	3785	2045	2915	2908.39	3.64	0	82687	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	455	24.83	4.27	12	3.52	118.00	686.00	5040	20231010	-41.87	1625	20230103	80.31	5040	-41.87	20231010	1625	80.31	20230103	5040	-41.87	20231010	1625	80.31	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
148	20231106	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	35	2	1.20	1408490355	484944	76.28	2950	2960	2830	3785	2045	2915	2904.44	3.64	0	82932	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	458	25.00	4.30	12	3.12	118.00	686.00	5040	20231010	-41.47	1625	20230103	81.54	5040	-41.47	20231010	1625	81.54	20230103	5040	-41.47	20231010	1625	81.54	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
149	20231106	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	10	2	0.34	1273919550	439183	69.08	2950	2950	2830	3785	2045	2915	2900.66	3.64	0	73024	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	455	24.79	4.26	12	2.83	118.00	686.00	5040	20231010	-41.96	1625	20230103	80.00	5040	-41.96	20231010	1625	80.00	20230103	5040	-41.96	20231010	1625	80.00	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
150	20231106	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	20	2	0.69	1175101575	405386	63.77	2950	2950	2830	3785	2045	2915	2898.72	3.64	0	67229	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	456	24.87	4.28	12	2.61	118.00	686.00	5040	20231010	-41.77	1625	20230103	80.62	5040	-41.77	20231010	1625	80.62	20230103	5040	-41.77	20231010	1625	80.62	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
151	20231106	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-15	5	-0.51	895800730	309358	48.66	2950	2950	2830	3785	2045	2915	2895.68	3.64	0	35151	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	451	24.58	4.23	12	1.99	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
152	20231106	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-15	5	-0.51	606178870	209615	32.97	2950	2950	2830	3785	2045	2915	2891.87	3.64	0	10270	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	451	24.58	4.23	12	1.35	118.00	686.00	5040	20231010	-42.46	1625	20230103	78.46	5040	-42.46	20231010	1625	78.46	20230103	5040	-42.46	20231010	1625	78.46	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
153	20231106	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-10	5	-0.34	217604840	75153	11.82	2950	2950	2830	3785	2045	2915	2895.49	3.64	0	-14382	3018	2966	2883	2831	2748	2992	2857	78	870	500	1740	5	1	15541626	451	24.62	4.23	12	0.48	118.00	686.00	5040	20231010	-42.36	1625	20230103	78.77	5040	-42.36	20231010	1625	78.77	20230103	5040	-42.36	20231010	1625	78.77	20230103	4.05	N	115610	500	77 억		565119	N	N	0	N	00	N
154	20231103	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	75	2	2.64	1812780695	628891	109.33	2865	2935	2800	3690	1990	2840	2882.32	3.83	0	-33483	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	453	24.70	4.25	12	4.05	118.00	686.00	5040	20231010	-42.16	1625	20230103	79.38	5040	-42.16	20231010	1625	79.38	20230103	5040	-42.16	20231010	1625	79.38	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
155	20231103	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	55	2	1.94	1648661155	572455	99.52	2865	2935	2800	3690	1990	2840	2879.98	3.83	0	-38351	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	450	24.53	4.22	12	3.68	118.00	686.00	5040	20231010	-42.56	1625	20230103	78.15	5040	-42.56	20231010	1625	78.15	20230103	5040	-42.56	20231010	1625	78.15	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
156	20231103	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	50	2	1.76	1439053780	500229	86.96	2865	2935	2800	3690	1990	2840	2876.79	3.83	0	-44690	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	449	24.49	4.21	12	3.22	118.00	686.00	5040	20231010	-42.66	1625	20230103	77.85	5040	-42.66	20231010	1625	77.85	20230103	5040	-42.66	20231010	1625	77.85	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
157	20231103	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	25	2	0.88	1380750395	479941	83.44	2865	2935	2800	3690	1990	2840	2876.92	3.83	0	-45744	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	445	24.28	4.18	12	3.09	118.00	686.00	5040	20231010	-43.15	1625	20230103	76.31	5040	-43.15	20231010	1625	76.31	20230103	5040	-43.15	20231010	1625	76.31	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
158	20231103	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	90	2	3.17	1230034680	427720	74.36	2865	2930	2800	3690	1990	2840	2875.79	3.83	0	-39897	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	455	24.83	4.27	12	2.75	118.00	686.00	5040	20231010	-41.87	1625	20230103	80.31	5040	-41.87	20231010	1625	80.31	20230103	5040	-41.87	20231010	1625	80.31	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
159	20231103	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	70	2	2.46	992846725	346187	60.18	2865	2920	2800	3690	1990	2840	2867.95	3.83	0	-53545	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	452	24.66	4.24	12	2.23	118.00	686.00	5040	20231010	-42.26	1625	20230103	79.08	5040	-42.26	20231010	1625	79.08	20230103	5040	-42.26	20231010	1625	79.08	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
160	20231103	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	10	2	0.35	671434250	235112	40.87	2865	2910	2800	3690	1990	2840	2855.81	3.83	0	-34286	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	443	24.15	4.15	12	1.51	118.00	686.00	5040	20231010	-43.45	1625	20230103	75.38	5040	-43.45	20231010	1625	75.38	20230103	5040	-43.45	20231010	1625	75.38	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
161	20231103	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-25	5	-0.88	85184265	30007	5.22	2865	2875	2810	3690	1990	2840	2838.81	3.83	0	-18472	2943	2891	2798	2746	2653	2917	2772	78	850	500	1700	5	1	15541626	437	23.86	4.10	12	0.19	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	4.45	N	115610	500	77 억		595250	N	N	0	N	00	N
162	20231102	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	185	2	6.97	1605455565	571921	113.82	2725	2850	2705	3450	1860	2655	2806.99	2.84	0	158131	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	441	24.07	4.14	12	3.68	118.00	686.00	5040	20231010	-43.65	1625	20230103	74.77	5040	-43.65	20231010	1625	74.77	20230103	5040	-43.65	20231010	1625	74.77	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
163	20231102	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	175	2	6.59	1529400990	545115	108.49	2725	2845	2705	3450	1860	2655	2805.65	2.84	0	156574	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	440	23.98	4.13	12	3.51	118.00	686.00	5040	20231010	-43.85	1625	20230103	74.15	5040	-43.85	20231010	1625	74.15	20230103	5040	-43.85	20231010	1625	74.15	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
164	20231102	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	155	2	5.84	1385920555	494267	98.37	2725	2845	2705	3450	1860	2655	2803.99	2.84	0	142183	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	437	23.81	4.10	12	3.18	118.00	686.00	5040	20231010	-44.25	1625	20230103	72.92	5040	-44.25	20231010	1625	72.92	20230103	5040	-44.25	20231010	1625	72.92	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
165	20231102	130654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	165	2	6.21	1248672495	445457	88.65	2725	2845	2705	3450	1860	2655	2803.13	2.84	0	137630	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	438	23.90	4.11	12	2.87	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
166	20231102	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	160	2	6.03	1134332930	405033	80.61	2725	2845	2705	3450	1860	2655	2800.59	2.84	0	136764	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	437	23.86	4.10	12	2.61	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
167	20231102	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	165	2	6.21	1012159505	361730	71.99	2725	2840	2705	3450	1860	2655	2798.11	2.84	0	118746	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	438	23.90	4.11	12	2.33	118.00	686.00	5040	20231010	-44.05	1625	20230103	73.54	5040	-44.05	20231010	1625	73.54	20230103	5040	-44.05	20231010	1625	73.54	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
168	20231102	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	160	2	6.03	845985645	302733	60.25	2725	2840	2705	3450	1860	2655	2794.49	2.84	0	96170	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	437	23.86	4.10	12	1.95	118.00	686.00	5040	20231010	-44.15	1625	20230103	73.23	5040	-44.15	20231010	1625	73.23	20230103	5040	-44.15	20231010	1625	73.23	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
169	20231102	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	120	2	4.52	165542525	60324	12.01	2725	2785	2705	3450	1860	2655	2744.22	2.84	0	15481	2848	2751	2688	2591	2528	2720	2560	78	795	500	1590	5	1	15541626	431	23.52	4.05	12	0.39	118.00	686.00	5040	20231010	-44.94	1625	20230103	70.77	5040	-44.94	20231010	1625	70.77	20230103	5040	-44.94	20231010	1625	70.77	20230103	4.42	N	115610	500	77 억		440616	N	N	0	N	00	N
170	20231101	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2655	-25	5	-0.93	1322704305	490048	67.65	2670	2785	2625	3480	1880	2680	2699.21	2.54	0	43523	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	413	22.50	3.87	12	3.15	118.00	686.00	5040	20231010	-47.32	1625	20230103	63.38	5040	-47.32	20231010	1625	63.38	20230103	5040	-47.32	20231010	1625	63.38	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
171	20231101	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	-30	5	-1.12	1153942385	426469	58.88	2670	2785	2625	3480	1880	2680	2705.81	2.54	0	-74	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	412	22.46	3.86	12	2.74	118.00	686.00	5040	20231010	-47.42	1625	20230103	63.08	5040	-47.42	20231010	1625	63.08	20230103	5040	-47.42	20231010	1625	63.08	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
172	20231101	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	0	3	0.00	909630760	334598	46.19	2670	2785	2660	3480	1880	2680	2718.59	2.54	0	3816	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	417	22.71	3.91	12	2.15	118.00	686.00	5040	20231010	-46.83	1625	20230103	64.92	5040	-46.83	20231010	1625	64.92	20230103	5040	-46.83	20231010	1625	64.92	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
173	20231101	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	35	2	1.31	823245335	302630	41.78	2670	2785	2660	3480	1880	2680	2720.32	2.54	0	9713	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	422	23.01	3.96	12	1.95	118.00	686.00	5040	20231010	-46.13	1625	20230103	67.08	5040	-46.13	20231010	1625	67.08	20230103	5040	-46.13	20231010	1625	67.08	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
174	20231101	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	20	2	0.75	551328700	203426	28.08	2670	2760	2660	3480	1880	2680	2710.23	2.54	0	-321	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	420	22.88	3.94	12	1.31	118.00	686.00	5040	20231010	-46.43	1625	20230103	66.15	5040	-46.43	20231010	1625	66.15	20230103	5040	-46.43	20231010	1625	66.15	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
175	20231101	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	-10	5	-0.37	515678325	190148	26.25	2670	2760	2660	3480	1880	2680	2712.00	2.54	0	-16	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	415	22.63	3.89	12	1.22	118.00	686.00	5040	20231010	-47.02	1625	20230103	64.31	5040	-47.02	20231010	1625	64.31	20230103	5040	-47.02	20231010	1625	64.31	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
176	20231101	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	55	2	2.05	380239510	139785	19.30	2670	2760	2670	3480	1880	2680	2720.20	2.54	0	12375	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	425	23.18	3.99	12	0.90	118.00	686.00	5040	20231010	-45.73	1625	20230103	68.31	5040	-45.73	20231010	1625	68.31	20230103	5040	-45.73	20231010	1625	68.31	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N
177	20231101	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	35	2	1.31	34052675	12640	1.75	2670	2715	2670	3480	1880	2680	2694.15	2.54	0	2284	2960	2820	2735	2595	2510	2777	2552	78	800	500	1600	5	1	15541626	422	23.01	3.96	12	0.08	118.00	686.00	5040	20231010	-46.13	1625	20230103	67.08	5040	-46.13	20231010	1625	67.08	20230103	5040	-46.13	20231010	1625	67.08	20230103	4.26	N	115610	500	77 억		395270	N	N	0	N	00	N