KissMeData/123860/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	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	300	2	1.43	479486200	22816	31.83	21000	21450	20600	27300	14700	21000	21015.35	1.04	0	612	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2550	-19.00	6.22	12	0.19	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
3	20231130	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	200	2	0.95	440101700	20960	29.24	21000	21450	20600	27300	14700	21000	20997.22	1.04	0	610	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2538	-18.91	6.19	12	0.18	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
4	20231130	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	400	2	1.90	418920600	19964	27.85	21000	21450	20600	27300	14700	21000	20983.80	1.04	0	533	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2562	-19.09	6.24	12	0.17	-1121.00	3427.00	26550	20231106	-19.40	13730	20230127	55.86	26550	-19.40	20231106	13730	55.86	20230127	26550	-19.40	20231106	13730	55.86	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
5	20231130	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	350	2	1.67	363370250	17367	24.23	21000	21400	20600	27300	14700	21000	20923.03	1.04	0	333	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2556	-19.05	6.23	12	0.15	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
6	20231130	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	300	2	1.43	352870650	16874	23.54	21000	21400	20600	27300	14700	21000	20912.09	1.04	0	150	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2550	-19.00	6.22	12	0.14	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
7	20231130	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	250	2	1.19	295833700	14184	19.79	21000	21400	20600	27300	14700	21000	20856.86	1.04	0	157	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2544	-18.96	6.20	12	0.12	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
8	20231130	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-150	5	-0.71	230498550	11086	15.46	21000	21050	20600	27300	14700	21000	20791.86	1.04	0	279	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2496	-18.60	6.08	12	0.09	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
9	20231130	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	0	3	0.00	23848350	1139	1.59	21000	21050	20850	27300	14700	21000	20937.97	1.04	0	237	22666	21832	21416	20582	20166	21625	20375	60	6300	500	14280	50	1	11972856	2514	-18.73	6.13	12	0.01	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.17	N	123860	500	60 억		124040	N	N	0	N	00	N
10	20231129	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1100	5	-4.98	1520830100	71513	169.15	22250	22250	21000	28700	15500	22100	21266.02	1.13	0	-11276	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2514	-18.73	6.13	12	0.60	-1121.00	3427.00	26550	20231106	-20.90	13730	20230127	52.95	26550	-20.90	20231106	13730	52.95	20230127	26550	-20.90	20231106	13730	52.95	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
11	20231129	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-850	5	-3.85	1474300800	69301	163.92	22250	22250	21000	28700	15500	22100	21273.40	1.13	0	-10999	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2544	-18.96	6.20	12	0.58	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
12	20231129	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-950	5	-4.30	1278839150	60051	142.04	22250	22250	21000	28700	15500	22100	21295.35	1.13	0	-6937	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2532	-18.87	6.17	12	0.50	-1121.00	3427.00	26550	20231106	-20.34	13730	20230127	54.04	26550	-20.34	20231106	13730	54.04	20230127	26550	-20.34	20231106	13730	54.04	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
13	20231129	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-850	5	-3.85	964634300	45134	106.76	22250	22250	21000	28700	15500	22100	21372.03	1.13	0	-4175	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2544	-18.96	6.20	12	0.38	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
14	20231129	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-800	5	-3.62	882225650	41245	97.56	22250	22250	21000	28700	15500	22100	21389.19	1.13	0	-3716	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2550	-19.00	6.22	12	0.34	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
15	20231129	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-850	5	-3.85	813057400	37984	89.85	22250	22250	21000	28700	15500	22100	21404.53	1.13	0	-2390	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2544	-18.96	6.20	12	0.32	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
16	20231129	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-600	5	-2.71	299227500	13847	32.75	22250	22250	21350	28700	15500	22100	21608.13	1.13	0	-1041	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2574	-19.18	6.27	12	0.12	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
17	20231129	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	43803000	2001	4.73	22250	22250	21800	28700	15500	22100	21886.28	1.13	0	-752	22800	22450	22100	21750	21400	22275	21575	60	6600	500	15020	50	1	11972856	2616	-19.49	6.38	12	0.02	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.12	N	123860	500	60 억		135607	N	N	0	N	00	N
18	20231128	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-350	5	-1.56	928211100	42239	26.79	22450	22450	21750	29150	15750	22450	21974.66	1.18	0	-5212	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2646	-19.71	6.45	12	0.35	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
19	20231128	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-700	5	-3.12	827334750	37648	23.88	22450	22450	21750	29150	15750	22450	21975.05	1.18	0	-3641	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2604	-19.40	6.35	12	0.31	-1121.00	3427.00	26550	20231106	-18.08	13730	20230127	58.41	26550	-18.08	20231106	13730	58.41	20230127	26550	-18.08	20231106	13730	58.41	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
20	20231128	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-600	5	-2.67	706734900	32114	20.37	22450	22450	21800	29150	15750	22450	22006.54	1.18	0	-2401	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2616	-19.49	6.38	12	0.27	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
21	20231128	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-500	5	-2.23	574980500	26087	16.55	22450	22450	21800	29150	15750	22450	22040.29	1.18	0	-206	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2628	-19.58	6.41	12	0.22	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
22	20231128	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-450	5	-2.00	536293050	24325	15.43	22450	22450	21800	29150	15750	22450	22046.36	1.18	0	470	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2634	-19.63	6.42	12	0.20	-1121.00	3427.00	26550	20231106	-17.14	13730	20230127	60.23	26550	-17.14	20231106	13730	60.23	20230127	26550	-17.14	20231106	13730	60.23	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
23	20231128	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-450	5	-2.00	467513550	21196	13.44	22450	22450	21800	29150	15750	22450	22055.98	1.18	0	1042	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2634	-19.63	6.42	12	0.18	-1121.00	3427.00	26550	20231106	-17.14	13730	20230127	60.23	26550	-17.14	20231106	13730	60.23	20230127	26550	-17.14	20231106	13730	60.23	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
24	20231128	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-500	5	-2.23	440288850	19954	12.66	22450	22450	21800	29150	15750	22450	22064.46	1.18	0	1273	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2628	-19.58	6.41	12	0.17	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
25	20231128	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-100	5	-0.45	89475150	4006	2.54	22450	22450	22250	29150	15750	22450	22334.19	1.18	0	1280	24116	23282	22566	21732	21016	23700	22150	60	6700	500	15260	50	1	11972856	2676	-19.94	6.52	12	0.03	-1121.00	3427.00	26550	20231106	-15.82	13730	20230127	62.78	26550	-15.82	20231106	13730	62.78	20230127	26550	-15.82	20231106	13730	62.78	20230127	2.15	N	123860	500	60 억		140811	N	N	0	N	00	N
26	20231127	160837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	500	2	2.28	3572357550	157159	1129.67	21950	23400	21850	28500	15400	21950	22731.41	1.24	0	-7506	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2688	-20.03	6.55	12	1.31	-1121.00	3427.00	26550	20231106	-15.44	13730	20230127	63.51	26550	-15.44	20231106	13730	63.51	20230127	26550	-15.44	20231106	13730	63.51	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
27	20231127	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	250	2	1.14	3511976900	154456	1110.24	21950	23400	21850	28500	15400	21950	22737.88	1.24	0	-7038	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2658	-19.80	6.48	12	1.29	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
28	20231127	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	700	2	3.19	3366143550	147944	1063.43	21950	23400	21850	28500	15400	21950	22752.99	1.24	0	-6063	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2712	-20.21	6.61	12	1.24	-1121.00	3427.00	26550	20231106	-14.69	13730	20230127	64.97	26550	-14.69	20231106	13730	64.97	20230127	26550	-14.69	20231106	13730	64.97	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
29	20231127	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	600	2	2.73	3170151700	139282	1001.16	21950	23400	21850	28500	15400	21950	22760.85	1.24	0	-6490	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2700	-20.12	6.58	12	1.16	-1121.00	3427.00	26550	20231106	-15.07	13730	20230127	64.24	26550	-15.07	20231106	13730	64.24	20230127	26550	-15.07	20231106	13730	64.24	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
30	20231127	120845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	900	2	4.10	3036083950	133367	958.65	21950	23400	21850	28500	15400	21950	22765.07	1.24	0	-5887	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2736	-20.38	6.67	12	1.11	-1121.00	3427.00	26550	20231106	-13.94	13730	20230127	66.42	26550	-13.94	20231106	13730	66.42	20230127	26550	-13.94	20231106	13730	66.42	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
31	20231127	110832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	600	2	2.73	2751069350	120770	868.10	21950	23400	21850	28500	15400	21950	22779.62	1.24	0	-7856	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2700	-20.12	6.58	12	1.01	-1121.00	3427.00	26550	20231106	-15.07	13730	20230127	64.24	26550	-15.07	20231106	13730	64.24	20230127	26550	-15.07	20231106	13730	64.24	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
32	20231127	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	100	2	0.46	2362601900	103484	743.85	21950	23400	21850	28500	15400	21950	22830.86	1.24	0	-8517	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2640	-19.67	6.43	12	0.86	-1121.00	3427.00	26550	20231106	-16.95	13730	20230127	60.60	26550	-16.95	20231106	13730	60.60	20230127	26550	-16.95	20231106	13730	60.60	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
33	20231127	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	250	2	1.14	72078050	3282	23.59	21950	22200	21850	28500	15400	21950	21961.73	1.24	0	-578	22650	22300	22050	21700	21450	22175	21575	60	6550	500	14920	50	1	11972856	2658	-19.80	6.48	12	0.03	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.12	N	123860	500	60 억		148358	N	N	0	N	00	N
34	20231124	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-150	5	-0.68	306072400	13873	33.54	22050	22400	21800	28700	15500	22100	22062.65	1.26	0	-2813	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2628	-19.58	6.41	12	0.12	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
35	20231124	150835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	279487100	12659	30.60	22050	22400	21850	28700	15500	22100	22078.13	1.26	0	-2678	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2616	-19.49	6.38	12	0.11	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
36	20231124	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	0	3	0.00	162860900	7363	17.80	22050	22400	22050	28700	15500	22100	22118.84	1.26	0	-1408	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2646	-19.71	6.45	12	0.06	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
37	20231124	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	150410700	6799	16.44	22050	22400	22050	28700	15500	22100	22122.49	1.26	0	-1033	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2652	-19.76	6.46	12	0.06	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
38	20231124	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	0	3	0.00	117969550	5329	12.88	22050	22400	22050	28700	15500	22100	22137.31	1.26	0	-937	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2646	-19.71	6.45	12	0.04	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
39	20231124	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	87846100	3968	9.59	22050	22400	22050	28700	15500	22100	22138.68	1.26	0	-365	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2652	-19.76	6.46	12	0.03	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
40	20231124	100832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	100	2	0.45	55577950	2509	6.07	22050	22400	22050	28700	15500	22100	22151.54	1.26	0	-286	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2658	-19.80	6.48	12	0.02	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
41	20231124	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	300	2	1.36	8757850	396	0.96	22050	22400	22050	28700	15500	22100	22115.98	1.26	0	-55	23366	22732	22366	21732	21366	22550	21550	60	6600	500	15020	50	1	11972856	2682	-19.98	6.54	12	0.00	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.13	N	123860	500	60 억		151171	N	N	0	N	00	N
42	20231123	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-200	5	-0.90	918702800	41070	191.83	22350	23000	22000	28950	15650	22300	22369.70	1.35	0	-10386	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2646	-19.71	6.45	12	0.34	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
43	20231123	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-100	5	-0.45	855138300	38197	178.41	22350	23000	22000	28950	15650	22300	22387.97	1.35	0	-9609	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2658	-19.80	6.48	12	0.32	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
44	20231123	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-150	5	-0.67	787338500	35138	164.12	22350	23000	22000	28950	15650	22300	22407.56	1.35	0	-7674	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2652	-19.76	6.46	12	0.29	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
45	20231123	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-100	5	-0.45	679472550	30264	141.35	22350	23000	22000	28950	15650	22300	22452.37	1.35	0	-6152	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2658	-19.80	6.48	12	0.25	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
46	20231123	120833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-100	5	-0.45	571384300	25370	118.50	22350	23000	22050	28950	15650	22300	22523.54	1.35	0	-5618	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2658	-19.80	6.48	12	0.21	-1121.00	3427.00	26550	20231106	-16.38	13730	20230127	61.69	26550	-16.38	20231106	13730	61.69	20230127	26550	-16.38	20231106	13730	61.69	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
47	20231123	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	100	2	0.45	479350300	21219	99.11	22350	23000	22300	28950	15650	22300	22592.96	1.35	0	-3840	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2682	-19.98	6.54	12	0.18	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
48	20231123	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	150	2	0.67	424385250	18760	87.62	22350	23000	22300	28950	15650	22300	22624.76	1.35	0	-3386	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2688	-20.03	6.55	12	0.16	-1121.00	3427.00	26550	20231106	-15.44	13730	20230127	63.51	26550	-15.44	20231106	13730	63.51	20230127	26550	-15.44	20231106	13730	63.51	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
49	20231123	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	100	2	0.45	21733950	968	4.52	22350	22650	22300	28950	15650	22300	22484.90	1.35	0	-255	22700	22500	22300	22100	21900	22400	22000	60	6650	500	15160	50	1	11972856	2682	-19.98	6.54	12	0.01	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.12	N	123860	500	60 억		161557	N	N	0	N	00	N
50	20231122	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-100	5	-0.45	476465050	21399	62.77	22450	22500	22100	29100	15700	22400	22264.86	1.37	0	-2222	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2670	-19.89	6.51	12	0.18	-1121.00	3427.00	26550	20231106	-16.01	13730	20230127	62.42	26550	-16.01	20231106	13730	62.42	20230127	26550	-16.01	20231106	13730	62.42	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
51	20231122	150816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	0	3	0.00	450743200	20250	59.40	22450	22500	22100	29100	15700	22400	22258.05	1.37	0	-2236	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2682	-19.98	6.54	12	0.17	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
52	20231122	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-150	5	-0.67	341821000	15373	45.09	22450	22500	22100	29100	15700	22400	22233.81	1.37	0	-1394	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2664	-19.85	6.49	12	0.13	-1121.00	3427.00	26550	20231106	-16.20	13730	20230127	62.05	26550	-16.20	20231106	13730	62.05	20230127	26550	-16.20	20231106	13730	62.05	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
53	20231122	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-100	5	-0.45	313427700	14095	41.34	22450	22500	22100	29100	15700	22400	22235.35	1.37	0	-1406	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2670	-19.89	6.51	12	0.12	-1121.00	3427.00	26550	20231106	-16.01	13730	20230127	62.42	26550	-16.01	20231106	13730	62.42	20230127	26550	-16.01	20231106	13730	62.42	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
54	20231122	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	0	3	0.00	222766900	10006	29.35	22450	22500	22100	29100	15700	22400	22261.62	1.37	0	-950	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2682	-19.98	6.54	12	0.08	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
55	20231122	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-50	5	-0.22	203715000	9149	26.84	22450	22500	22100	29100	15700	22400	22264.53	1.37	0	-894	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2676	-19.94	6.52	12	0.08	-1121.00	3427.00	26550	20231106	-15.82	13730	20230127	62.78	26550	-15.82	20231106	13730	62.78	20230127	26550	-15.82	20231106	13730	62.78	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
56	20231122	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-250	5	-1.12	154975900	6960	20.42	22450	22500	22100	29100	15700	22400	22264.23	1.37	0	-1059	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2652	-19.76	6.46	12	0.06	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
57	20231122	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	0	3	0.00	54101650	2415	7.08	22450	22500	22250	29100	15700	22400	22402.47	1.37	0	-379	23366	22882	22566	22082	21766	22725	21925	60	6700	500	15230	50	1	11972856	2682	-19.98	6.54	12	0.02	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.10	N	123860	500	60 억		163775	N	N	0	N	00	N
58	20231121	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-350	5	-1.54	766073300	33981	79.76	23000	23050	22250	29550	15950	22750	22544.18	1.42	0	-6508	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2682	-19.98	6.54	12	0.28	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
59	20231121	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-400	5	-1.76	744136700	33001	77.46	23000	23050	22250	29550	15950	22750	22548.55	1.42	0	-6269	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2676	-19.94	6.52	12	0.28	-1121.00	3427.00	26550	20231106	-15.82	13730	20230127	62.78	26550	-15.82	20231106	13730	62.78	20230127	26550	-15.82	20231106	13730	62.78	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
60	20231121	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-450	5	-1.98	677146800	29997	70.41	23000	23050	22300	29550	15950	22750	22573.46	1.42	0	-6236	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2670	-19.89	6.51	12	0.25	-1121.00	3427.00	26550	20231106	-16.01	13730	20230127	62.42	26550	-16.01	20231106	13730	62.42	20230127	26550	-16.01	20231106	13730	62.42	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
61	20231121	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-300	5	-1.32	556211450	24581	57.70	23000	23050	22300	29550	15950	22750	22627.40	1.42	0	-4354	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2688	-20.03	6.55	12	0.21	-1121.00	3427.00	26550	20231106	-15.44	13730	20230127	63.51	26550	-15.44	20231106	13730	63.51	20230127	26550	-15.44	20231106	13730	63.51	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
62	20231121	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-400	5	-1.76	497808600	21967	51.56	23000	23050	22300	29550	15950	22750	22661.41	1.42	0	-2506	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2676	-19.94	6.52	12	0.18	-1121.00	3427.00	26550	20231106	-15.82	13730	20230127	62.78	26550	-15.82	20231106	13730	62.78	20230127	26550	-15.82	20231106	13730	62.78	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
63	20231121	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-350	5	-1.54	462145700	20374	47.82	23000	23050	22300	29550	15950	22750	22682.91	1.42	0	-1982	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2682	-19.98	6.54	12	0.17	-1121.00	3427.00	26550	20231106	-15.63	13730	20230127	63.15	26550	-15.63	20231106	13730	63.15	20230127	26550	-15.63	20231106	13730	63.15	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
64	20231121	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-250	5	-1.10	351098250	15420	36.19	23000	23050	22450	29550	15950	22750	22769.09	1.42	0	-1706	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2694	-20.07	6.57	12	0.13	-1121.00	3427.00	26550	20231106	-15.25	13730	20230127	63.87	26550	-15.25	20231106	13730	63.87	20230127	26550	-15.25	20231106	13730	63.87	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
65	20231121	090747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-50	5	-0.22	177188900	7743	18.17	23000	23050	22650	29550	15950	22750	22884.80	1.42	0	-893	23583	23166	22883	22466	22183	23025	22325	60	6800	500	15470	50	1	11972856	2718	-20.25	6.62	12	0.06	-1121.00	3427.00	26550	20231106	-14.50	13730	20230127	65.33	26550	-14.50	20231106	13730	65.33	20230127	26550	-14.50	20231106	13730	65.33	20230127	2.12	N	123860	500	60 억		170030	N	N	0	N	00	N
66	20231120	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-200	5	-0.87	963279700	42063	126.20	23300	23300	22600	29800	16100	22950	22901.22	1.47	0	-5013	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2714	-20.29	6.64	12	0.35	-1121.00	3427.00	26550	20231106	-14.31	13730	20230127	65.70	26550	-14.31	20231106	13730	65.70	20230127	26550	-14.31	20231106	13730	65.70	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
67	20231120	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	814997950	35581	106.75	23300	23300	22600	29800	16100	22950	22905.35	1.47	0	-3432	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2708	-20.25	6.62	12	0.30	-1121.00	3427.00	26550	20231106	-14.50	13730	20230127	65.33	26550	-14.50	20231106	13730	65.33	20230127	26550	-14.50	20231106	13730	65.33	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
68	20231120	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	707593100	30850	92.56	23300	23300	22700	29800	16100	22950	22936.54	1.47	0	-2267	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2720	-20.34	6.65	12	0.26	-1121.00	3427.00	26550	20231106	-14.12	13730	20230127	66.06	26550	-14.12	20231106	13730	66.06	20230127	26550	-14.12	20231106	13730	66.06	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
69	20231120	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-200	5	-0.87	663354150	28914	86.75	23300	23300	22700	29800	16100	22950	22942.30	1.47	0	-1847	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2714	-20.29	6.64	12	0.24	-1121.00	3427.00	26550	20231106	-14.31	13730	20230127	65.70	26550	-14.31	20231106	13730	65.70	20230127	26550	-14.31	20231106	13730	65.70	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
70	20231120	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	537407600	23379	70.14	23300	23300	22800	29800	16100	22950	22986.87	1.47	0	583	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2720	-20.34	6.65	12	0.20	-1121.00	3427.00	26550	20231106	-14.12	13730	20230127	66.06	26550	-14.12	20231106	13730	66.06	20230127	26550	-14.12	20231106	13730	66.06	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
71	20231120	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	482728450	20986	62.96	23300	23300	22800	29800	16100	22950	23002.56	1.47	0	1336	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2738	-20.47	6.70	12	0.18	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
72	20231120	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	50	2	0.22	379701850	16488	49.47	23300	23300	22800	29800	16100	22950	23029.28	1.47	0	1862	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2744	-20.52	6.71	12	0.14	-1121.00	3427.00	26550	20231106	-13.37	13730	20230127	67.52	26550	-13.37	20231106	13730	67.52	20230127	26550	-13.37	20231106	13730	67.52	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
73	20231120	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	200	2	0.87	94406150	4087	12.26	23300	23300	23000	29800	16100	22950	23101.47	1.47	0	-727	23450	23200	22950	22700	22450	23075	22575	60	6850	500	15600	50	1	11931355	2762	-20.65	6.76	12	0.03	-1121.00	3427.00	26550	20231106	-12.81	13730	20230127	68.61	26550	-12.81	20231106	13730	68.61	20230127	26550	-12.81	20231106	13730	68.61	20230127	2.11	N	123860	500	59 억		174825	N	N	0	N	00	N
74	20231117	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	763502700	33315	30.37	23100	23200	22700	29800	16100	22950	22917.69	1.54	0	-9488	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2738	-20.47	6.70	12	0.28	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
75	20231117	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	753840900	32894	29.99	23100	23200	22700	29800	16100	22950	22917.28	1.54	0	-9508	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2738	-20.47	6.70	12	0.28	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
76	20231117	140813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-50	5	-0.22	501941400	21919	19.98	23100	23200	22700	29800	16100	22950	22899.83	1.54	0	-8220	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2732	-20.43	6.68	12	0.18	-1121.00	3427.00	26550	20231106	-13.75	13730	20230127	66.79	26550	-13.75	20231106	13730	66.79	20230127	26550	-13.75	20231106	13730	66.79	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
77	20231117	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	433534600	18938	17.27	23100	23200	22700	29800	16100	22950	22892.31	1.54	0	-7509	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2738	-20.47	6.70	12	0.16	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
78	20231117	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	362287900	15822	14.43	23100	23200	22700	29800	16100	22950	22897.73	1.54	0	-7151	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2720	-20.34	6.65	12	0.13	-1121.00	3427.00	26550	20231106	-14.12	13730	20230127	66.06	26550	-14.12	20231106	13730	66.06	20230127	26550	-14.12	20231106	13730	66.06	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
79	20231117	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-50	5	-0.22	285976900	12475	11.37	23100	23200	22700	29800	16100	22950	22924.00	1.54	0	-5139	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2732	-20.43	6.68	12	0.10	-1121.00	3427.00	26550	20231106	-13.75	13730	20230127	66.79	26550	-13.75	20231106	13730	66.79	20230127	26550	-13.75	20231106	13730	66.79	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
80	20231117	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	50	2	0.22	161232900	7025	6.40	23100	23200	22700	29800	16100	22950	22951.30	1.54	0	-2573	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2744	-20.52	6.71	12	0.06	-1121.00	3427.00	26550	20231106	-13.37	13730	20230127	67.52	26550	-13.37	20231106	13730	67.52	20230127	26550	-13.37	20231106	13730	67.52	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
81	20231117	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	20483000	899	0.82	23100	23100	22700	29800	16100	22950	22784.20	1.54	0	-122	23816	23382	22666	22232	21516	23600	22450	60	6850	500	15600	50	1	11931355	2708	-20.25	6.62	12	0.01	-1121.00	3427.00	26550	20231106	-14.50	13730	20230127	65.33	26550	-14.50	20231106	13730	65.33	20230127	26550	-14.50	20231106	13730	65.33	20230127	2.07	N	123860	500	59 억		183295	N	N	0	N	00	N
82	20231116	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1100	2	5.03	2425273000	106462	594.39	22150	23100	21950	28400	15300	21850	22780.64	1.36	0	21956	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2738	-20.47	6.70	12	0.89	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
83	20231116	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1100	2	5.03	2230487100	97987	547.08	22150	23100	21950	28400	15300	21850	22763.09	1.36	0	21794	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2738	-20.47	6.70	12	0.82	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
84	20231116	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1100	2	5.03	2175850000	95601	533.76	22150	23100	21950	28400	15300	21850	22759.70	1.36	0	21416	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2738	-20.47	6.70	12	0.80	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
85	20231116	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	1000	2	4.58	2071659750	91038	508.28	22150	23100	21950	28400	15300	21850	22755.99	1.36	0	20418	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2726	-20.38	6.67	12	0.76	-1121.00	3427.00	26550	20231106	-13.94	13730	20230127	66.42	26550	-13.94	20231106	13730	66.42	20230127	26550	-13.94	20231106	13730	66.42	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
86	20231116	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	1100	2	5.03	1785388600	78589	438.78	22150	23050	21950	28400	15300	21850	22718.05	1.36	0	16898	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2738	-20.47	6.70	12	0.66	-1121.00	3427.00	26550	20231106	-13.56	13730	20230127	67.15	26550	-13.56	20231106	13730	67.15	20230127	26550	-13.56	20231106	13730	67.15	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
87	20231116	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	950	2	4.35	1483551650	65428	365.30	22150	23000	21950	28400	15300	21850	22674.57	1.36	0	10075	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2720	-20.34	6.65	12	0.55	-1121.00	3427.00	26550	20231106	-14.12	13730	20230127	66.06	26550	-14.12	20231106	13730	66.06	20230127	26550	-14.12	20231106	13730	66.06	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
88	20231116	100808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	600	2	2.75	64329200	2883	16.10	22150	22500	21950	28400	15300	21850	22313.28	1.36	0	409	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2679	-20.03	6.55	12	0.02	-1121.00	3427.00	26550	20231106	-15.44	13730	20230127	63.51	26550	-15.44	20231106	13730	63.51	20230127	26550	-15.44	20231106	13730	63.51	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
89	20231116	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	0	3	0.00	0	0	0.00	0	0	0	28400	15300	21850	0.00	1.36	0	0	22350	22100	21950	21700	21550	22025	21625	60	6550	500	14850	50	1	11931355	2607	-19.49	6.38	12	0.00	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.14	N	123860	500	59 억		162533	N	N	0	N	00	N
90	20231115	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	392588800	17871	58.72	22200	22200	21800	28700	15500	22100	21968.65	1.40	0	-4037	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2607	-19.49	6.38	12	0.15	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
91	20231115	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	325164250	14794	48.61	22200	22200	21800	28700	15500	22100	21979.43	1.40	0	-3634	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2625	-19.63	6.42	12	0.12	-1121.00	3427.00	26550	20231106	-17.14	13730	20230127	60.23	26550	-17.14	20231106	13730	60.23	20230127	26550	-17.14	20231106	13730	60.23	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
92	20231115	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-100	5	-0.45	249956350	11378	37.38	22200	22200	21800	28700	15500	22100	21968.33	1.40	0	-2648	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2625	-19.63	6.42	12	0.10	-1121.00	3427.00	26550	20231106	-17.14	13730	20230127	60.23	26550	-17.14	20231106	13730	60.23	20230127	26550	-17.14	20231106	13730	60.23	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
93	20231115	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-200	5	-0.90	182053700	8277	27.19	22200	22200	21850	28700	15500	22100	21995.07	1.40	0	-2320	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2613	-19.54	6.39	12	0.07	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
94	20231115	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-250	5	-1.13	160928450	7311	24.02	22200	22200	21850	28700	15500	22100	22011.76	1.40	0	-1940	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2607	-19.49	6.38	12	0.06	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
95	20231115	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-150	5	-0.68	92830050	4202	13.81	22200	22200	21950	28700	15500	22100	22091.86	1.40	0	-1437	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2619	-19.58	6.41	12	0.04	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
96	20231115	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	49457700	2235	7.34	22200	22200	22050	28700	15500	22100	22128.79	1.40	0	-700	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2643	-19.76	6.46	12	0.02	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
97	20231115	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	50	2	0.23	5109750	231	0.76	22200	22200	22050	28700	15500	22100	22120.58	1.40	0	-122	22666	22382	21966	21682	21266	22525	21825	60	6600	500	15020	50	1	11931355	2643	-19.76	6.46	12	0.00	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.15	N	123860	500	59 억		166562	N	N	0	N	00	N
98	20231114	160806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	550	2	2.55	669159500	30432	69.68	21550	22250	21550	28000	15100	21550	21988.43	1.40	0	-321	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2637	-19.71	6.45	12	0.26	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
99	20231114	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	450	2	2.09	606809950	27614	63.23	21550	22250	21550	28000	15100	21550	21974.72	1.40	0	-54	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2625	-19.63	6.42	12	0.23	-1121.00	3427.00	26550	20231106	-17.14	13730	20230127	60.23	26550	-17.14	20231106	13730	60.23	20230127	26550	-17.14	20231106	13730	60.23	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
100	20231114	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	600	2	2.78	482802150	22008	50.39	21550	22150	21550	28000	15100	21550	21937.57	1.40	0	-91	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2643	-19.76	6.46	12	0.18	-1121.00	3427.00	26550	20231106	-16.57	13730	20230127	61.33	26550	-16.57	20231106	13730	61.33	20230127	26550	-16.57	20231106	13730	61.33	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
101	20231114	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	350	2	1.62	333724100	15230	34.87	21550	22150	21550	28000	15100	21550	21912.28	1.40	0	77	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2613	-19.54	6.39	12	0.13	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
102	20231114	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	400	2	1.86	299164900	13653	31.26	21550	22150	21550	28000	15100	21550	21912.03	1.40	0	-848	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2619	-19.58	6.41	12	0.11	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
103	20231114	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	350	2	1.62	267816450	12222	27.99	21550	22150	21550	28000	15100	21550	21912.65	1.40	0	-327	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2613	-19.54	6.39	12	0.10	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
104	20231114	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	500	2	2.32	246317350	11241	25.74	21550	22150	21550	28000	15100	21550	21912.41	1.40	0	-61	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2631	-19.67	6.43	12	0.09	-1121.00	3427.00	26550	20231106	-16.95	13730	20230127	60.60	26550	-16.95	20231106	13730	60.60	20230127	26550	-16.95	20231106	13730	60.60	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
105	20231114	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	350	2	1.62	20878300	968	2.22	21550	21900	21550	28000	15100	21550	21568.49	1.40	0	92	22783	22166	21383	20766	19983	22475	21075	60	6450	500	14650	50	1	11931355	2613	-19.54	6.39	12	0.01	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	2.15	N	123860	500	59 억		166991	N	N	0	N	00	N
106	20231113	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	850	2	4.11	935159150	43357	71.50	20600	22000	20600	26900	14500	20700	21568.82	1.37	0	3432	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2571	-19.22	6.29	12	0.36	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
107	20231113	150754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	850	2	4.11	927758350	43014	70.93	20600	22000	20600	26900	14500	20700	21568.75	1.37	0	3509	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2571	-19.22	6.29	12	0.36	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
108	20231113	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	850	2	4.11	826492450	38324	63.20	20600	22000	20600	26900	14500	20700	21565.92	1.37	0	3985	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2571	-19.22	6.29	12	0.32	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
109	20231113	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	900	2	4.35	789557400	36617	60.38	20600	22000	20600	26900	14500	20700	21562.59	1.37	0	4180	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2577	-19.27	6.30	12	0.31	-1121.00	3427.00	26550	20231106	-18.64	13730	20230127	57.32	26550	-18.64	20231106	13730	57.32	20230127	26550	-18.64	20231106	13730	57.32	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
110	20231113	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	900	2	4.35	706142000	32740	53.99	20600	22000	20600	26900	14500	20700	21568.17	1.37	0	4604	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2577	-19.27	6.30	12	0.27	-1121.00	3427.00	26550	20231106	-18.64	13730	20230127	57.32	26550	-18.64	20231106	13730	57.32	20230127	26550	-18.64	20231106	13730	57.32	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
111	20231113	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	1000	2	4.83	671294200	31135	51.34	20600	22000	20600	26900	14500	20700	21560.76	1.37	0	5447	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2589	-19.36	6.33	12	0.26	-1121.00	3427.00	26550	20231106	-18.27	13730	20230127	58.05	26550	-18.27	20231106	13730	58.05	20230127	26550	-18.27	20231106	13730	58.05	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
112	20231113	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	1050	2	5.07	401800500	18715	30.86	20600	21900	20600	26900	14500	20700	21469.44	1.37	0	1298	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2595	-19.40	6.35	12	0.16	-1121.00	3427.00	26550	20231106	-18.08	13730	20230127	58.41	26550	-18.08	20231106	13730	58.41	20230127	26550	-18.08	20231106	13730	58.41	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
113	20231113	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	800	2	3.86	129774700	6138	10.12	20600	21700	20600	26900	14500	20700	21142.83	1.37	0	1301	21433	21066	20733	20366	20033	20900	20200	60	6200	500	14070	50	1	11931355	2565	-19.18	6.27	12	0.05	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	2.13	N	123860	500	59 억		162937	N	N	0	N	00	N
114	20231110	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-750	5	-3.50	1244307800	60223	134.74	20850	21100	20400	27850	15050	21450	20661.63	1.31	0	6387	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2470	-18.47	6.04	12	0.50	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
115	20231110	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-600	5	-2.80	1174283550	56851	127.20	20850	21100	20400	27850	15050	21450	20655.46	1.31	0	6309	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2488	-18.60	6.08	12	0.48	-1121.00	3427.00	26550	20231106	-21.47	13730	20230127	51.86	26550	-21.47	20231106	13730	51.86	20230127	26550	-21.47	20231106	13730	51.86	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
116	20231110	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-700	5	-3.26	1101950750	53360	119.39	20850	21100	20400	27850	15050	21450	20651.25	1.31	0	5791	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2476	-18.51	6.05	12	0.45	-1121.00	3427.00	26550	20231106	-21.85	13730	20230127	51.13	26550	-21.85	20231106	13730	51.13	20230127	26550	-21.85	20231106	13730	51.13	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
117	20231110	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-750	5	-3.50	1066304150	51642	115.54	20850	21100	20400	27850	15050	21450	20648.00	1.31	0	5888	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2470	-18.47	6.04	12	0.43	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
118	20231110	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-800	5	-3.73	1032833250	50023	111.92	20850	21100	20400	27850	15050	21450	20647.17	1.31	0	5805	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2464	-18.42	6.03	12	0.42	-1121.00	3427.00	26550	20231106	-22.22	13730	20230127	50.40	26550	-22.22	20231106	13730	50.40	20230127	26550	-22.22	20231106	13730	50.40	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
119	20231110	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-750	5	-3.50	997587050	48321	108.11	20850	21100	20400	27850	15050	21450	20645.00	1.31	0	5866	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2470	-18.47	6.04	12	0.40	-1121.00	3427.00	26550	20231106	-22.03	13730	20230127	50.76	26550	-22.03	20231106	13730	50.76	20230127	26550	-22.03	20231106	13730	50.76	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
120	20231110	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-950	5	-4.43	957872200	46394	103.80	20850	21100	20400	27850	15050	21450	20646.47	1.31	0	5073	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2446	-18.29	5.98	12	0.39	-1121.00	3427.00	26550	20231106	-22.79	13730	20230127	49.31	26550	-22.79	20231106	13730	49.31	20230127	26550	-22.79	20231106	13730	49.31	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
121	20231110	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-850	5	-3.96	463628450	22365	50.04	20850	21100	20500	27850	15050	21450	20730.09	1.31	0	1887	22550	22000	21600	21050	20650	21800	20850	60	6400	500	14580	50	1	11931355	2458	-18.38	6.01	12	0.19	-1121.00	3427.00	26550	20231106	-22.41	13730	20230127	50.04	26550	-22.41	20231106	13730	50.04	20230127	26550	-22.41	20231106	13730	50.04	20230127	2.18	N	123860	500	59 억		156849	N	N	0	N	00	N
122	20231109	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-450	5	-2.05	886622000	41124	95.95	21850	22150	21200	28450	15350	21900	21559.76	1.31	0	1357	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2559	-19.13	6.26	12	0.34	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
123	20231109	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-650	5	-2.97	827404050	38344	89.47	21850	22150	21200	28450	15350	21900	21578.45	1.31	0	1373	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2535	-18.96	6.20	12	0.32	-1121.00	3427.00	26550	20231106	-19.96	13730	20230127	54.77	26550	-19.96	20231106	13730	54.77	20230127	26550	-19.96	20231106	13730	54.77	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
124	20231109	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-400	5	-1.83	581497200	26838	62.62	21850	22150	21350	28450	15350	21900	21666.93	1.31	0	335	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2565	-19.18	6.27	12	0.22	-1121.00	3427.00	26550	20231106	-19.02	13730	20230127	56.59	26550	-19.02	20231106	13730	56.59	20230127	26550	-19.02	20231106	13730	56.59	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
125	20231109	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-350	5	-1.60	517433550	23862	55.68	21850	22150	21350	28450	15350	21900	21684.42	1.31	0	732	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2571	-19.22	6.29	12	0.20	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
126	20231109	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-350	5	-1.60	429200950	19761	46.11	21850	22150	21350	28450	15350	21900	21719.60	1.31	0	982	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2571	-19.22	6.29	12	0.17	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
127	20231109	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-350	5	-1.60	340823550	15642	36.50	21850	22150	21500	28450	15350	21900	21789.00	1.31	0	674	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2571	-19.22	6.29	12	0.13	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
128	20231109	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-50	5	-0.23	206499600	9436	22.02	21850	22150	21650	28450	15350	21900	21884.23	1.31	0	-233	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2607	-19.49	6.38	12	0.08	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
129	20231109	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	50	2	0.23	28280100	1292	3.01	21850	21950	21850	28450	15350	21900	21888.62	1.31	0	-314	22733	22316	21683	21266	20633	22525	21475	60	6550	500	14890	50	1	11931355	2619	-19.58	6.41	12	0.01	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.23	N	123860	500	59 억		155937	N	N	0	N	00	N
130	20231108	160731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	0	3	0.00	881972900	40949	31.46	21750	22100	21050	28450	15350	21900	21538.20	1.32	0	-1281	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2613	-19.54	6.39	12	0.34	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
131	20231108	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-50	5	-0.23	798442600	37137	28.53	21750	22100	21050	28450	15350	21900	21499.92	1.32	0	-1580	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2607	-19.49	6.38	12	0.31	-1121.00	3427.00	26550	20231106	-17.70	13730	20230127	59.14	26550	-17.70	20231106	13730	59.14	20230127	26550	-17.70	20231106	13730	59.14	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
132	20231108	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	50	2	0.23	695313800	32420	24.91	21750	21950	21050	28450	15350	21900	21447.06	1.32	0	347	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2619	-19.58	6.41	12	0.27	-1121.00	3427.00	26550	20231106	-17.33	13730	20230127	59.87	26550	-17.33	20231106	13730	59.87	20230127	26550	-17.33	20231106	13730	59.87	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
133	20231108	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-300	5	-1.37	607890000	28404	21.82	21750	21850	21050	28450	15350	21900	21401.56	1.32	0	-308	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2577	-19.27	6.30	12	0.24	-1121.00	3427.00	26550	20231106	-18.64	13730	20230127	57.32	26550	-18.64	20231106	13730	57.32	20230127	26550	-18.64	20231106	13730	57.32	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
134	20231108	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-550	5	-2.51	574034850	26831	20.61	21750	21850	21050	28450	15350	21900	21394.46	1.32	0	300	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2547	-19.05	6.23	12	0.22	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
135	20231108	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-450	5	-2.05	501157700	23413	17.99	21750	21850	21050	28450	15350	21900	21405.10	1.32	0	-858	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2559	-19.13	6.26	12	0.20	-1121.00	3427.00	26550	20231106	-19.21	13730	20230127	56.23	26550	-19.21	20231106	13730	56.23	20230127	26550	-19.21	20231106	13730	56.23	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
136	20231108	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-550	5	-2.51	417673800	19523	15.00	21750	21850	21050	28450	15350	21900	21393.94	1.32	0	-410	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2547	-19.05	6.23	12	0.16	-1121.00	3427.00	26550	20231106	-19.59	13730	20230127	55.50	26550	-19.59	20231106	13730	55.50	20230127	26550	-19.59	20231106	13730	55.50	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
137	20231108	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-200	5	-0.91	36451550	1678	1.29	21750	21850	21650	28450	15350	21900	21723.21	1.32	0	660	23900	22900	21950	20950	20000	22425	20475	60	6550	500	14890	50	1	11931355	2589	-19.36	6.33	12	0.01	-1121.00	3427.00	26550	20231106	-18.27	13730	20230127	58.05	26550	-18.27	20231106	13730	58.05	20230127	26550	-18.27	20231106	13730	58.05	20230127	2.04	N	123860	500	59 억		156951	N	N	0	N	00	N
138	20231107	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-750	5	-3.31	2807668950	129831	43.10	22950	22950	21000	29400	15900	22650	21625.55	1.31	0	1340	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2613	-19.54	6.39	12	1.09	-1121.00	3427.00	26550	20231106	-17.51	13730	20230127	59.50	26550	-17.51	20231106	13730	59.50	20230127	26550	-17.51	20231106	13730	59.50	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
139	20231107	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-850	5	-3.75	2696425350	124747	41.41	22950	22950	21000	29400	15900	22650	21615.15	1.31	0	1511	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2601	-19.45	6.36	12	1.05	-1121.00	3427.00	26550	20231106	-17.89	13730	20230127	58.78	26550	-17.89	20231106	13730	58.78	20230127	26550	-17.89	20231106	13730	58.78	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
140	20231107	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-1450	5	-6.40	2341880200	108153	35.90	22950	22950	21000	29400	15900	22650	21653.40	1.31	0	343	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2529	-18.91	6.19	12	0.91	-1121.00	3427.00	26550	20231106	-20.15	13730	20230127	54.41	26550	-20.15	20231106	13730	54.41	20230127	26550	-20.15	20231106	13730	54.41	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
141	20231107	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1350	5	-5.96	2029995350	93406	31.01	22950	22950	21250	29400	15900	22650	21733.03	1.31	0	466	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2541	-19.00	6.22	12	0.78	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
142	20231107	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1350	5	-5.96	1954813300	89881	29.84	22950	22950	21250	29400	15900	22650	21748.90	1.31	0	1139	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2541	-19.00	6.22	12	0.75	-1121.00	3427.00	26550	20231106	-19.77	13730	20230127	55.13	26550	-19.77	20231106	13730	55.13	20230127	26550	-19.77	20231106	13730	55.13	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
143	20231107	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-1100	5	-4.86	1793108700	82306	27.32	22950	22950	21300	29400	15900	22650	21785.88	1.31	0	1591	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2571	-19.22	6.29	12	0.69	-1121.00	3427.00	26550	20231106	-18.83	13730	20230127	56.96	26550	-18.83	20231106	13730	56.96	20230127	26550	-18.83	20231106	13730	56.96	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
144	20231107	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-1050	5	-4.64	1423701000	65250	21.66	22950	22950	21300	29400	15900	22650	21819.17	1.31	0	2394	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2577	-19.27	6.30	12	0.55	-1121.00	3427.00	26550	20231106	-18.64	13730	20230127	57.32	26550	-18.64	20231106	13730	57.32	20230127	26550	-18.64	20231106	13730	57.32	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
145	20231107	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-350	5	-1.55	238461550	10631	3.53	22950	22950	22000	29400	15900	22650	22430.77	1.31	0	162	28250	25450	23750	20950	19250	24600	20100	60	6750	500	15400	50	1	11931355	2661	-19.89	6.51	12	0.09	-1121.00	3427.00	26550	20231106	-16.01	13730	20230127	62.42	26550	-16.01	20231106	13730	62.42	20230127	26550	-16.01	20231106	13730	62.42	20230127	1.98	N	123860	500	59 억		156311	N	N	0	N	00	N
146	20231106	160714	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22650	-2400	5	-9.58	6985819000	300331	122.18	26450	26550	22050	32550	17550	25050	23260.55	2.22	0	-108648	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2702	-20.21	6.61	12	2.52	-1121.00	3427.00	26550	20231106	-14.69	13730	20230127	64.97	26550	-14.69	20231106	13730	64.97	20230127	26550	-14.69	20231106	13730	64.97	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
147	20231106	150718	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22700	-2350	5	-9.38	6653462850	285661	116.21	26450	26550	22050	32550	17550	25050	23291.46	2.22	0	-107752	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2708	-20.25	6.62	12	2.39	-1121.00	3427.00	26550	20231106	-14.50	13730	20230127	65.33	26550	-14.50	20231106	13730	65.33	20230127	26550	-14.50	20231106	13730	65.33	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
148	20231106	140715	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22750	-2300	5	-9.18	6135760850	262835	106.93	26450	26550	22050	32550	17550	25050	23344.53	2.22	0	-103407	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2714	-20.29	6.64	12	2.20	-1121.00	3427.00	26550	20231106	-14.31	13730	20230127	65.70	26550	-14.31	20231106	13730	65.70	20230127	26550	-14.31	20231106	13730	65.70	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
149	20231106	130723	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22800	-2250	5	-8.98	5792959500	247766	100.80	26450	26550	22050	32550	17550	25050	23380.77	2.22	0	-96295	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2720	-20.34	6.65	12	2.08	-1121.00	3427.00	26550	20231106	-14.12	13730	20230127	66.06	26550	-14.12	20231106	13730	66.06	20230127	26550	-14.12	20231106	13730	66.06	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
150	20231106	120720	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22700	-2350	5	-9.38	5624774000	240368	97.79	26450	26550	22050	32550	17550	25050	23400.68	2.22	0	-94512	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2708	-20.25	6.62	12	2.01	-1121.00	3427.00	26550	20231106	-14.50	13730	20230127	65.33	26550	-14.50	20231106	13730	65.33	20230127	26550	-14.50	20231106	13730	65.33	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
151	20231106	110718	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22100	-2950	5	-11.78	5110218050	217449	88.46	26450	26550	22050	32550	17550	25050	23500.77	2.22	0	-91620	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2637	-19.71	6.45	12	1.82	-1121.00	3427.00	26550	20231106	-16.76	13730	20230127	60.96	26550	-16.76	20231106	13730	60.96	20230127	26550	-16.76	20231106	13730	60.96	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
152	20231106	100656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22650	-2400	5	-9.58	3655864850	152394	62.00	26450	26550	22600	32550	17550	25050	23989.56	2.22	0	-55061	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	2702	-20.21	6.61	12	1.28	-1121.00	3427.00	26550	20231106	-14.69	13730	20230127	64.97	26550	-14.69	20231106	13730	64.97	20230127	26550	-14.69	20231106	13730	64.97	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
153	20231106	090719	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25250	200	2	0.80	992799500	38141	15.52	26450	26550	25250	32550	17550	25050	26029.72	2.22	0	-15484	26150	25600	24650	24100	23150	25875	24375	60	7500	500	17030	50	1	11931355	3013	-22.52	7.37	12	0.32	-1121.00	3427.00	26550	20231106	-4.90	13730	20230127	83.90	26550	-4.90	20231106	13730	83.90	20230127	26550	-4.90	20231106	13730	83.90	20230127	1.98	N	123860	500	59 억		264758	N	N	0	N	00	N
154	20231103	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	1450	2	6.14	5978762250	244548	620.60	23900	25200	23700	30650	16550	23600	24447.80	1.35	0	105682	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2968	-22.35	7.31	12	2.06	-1121.00	3427.00	25650	20221103	-2.34	13730	20230127	82.45	25600	-2.15	20230719	13730	82.45	20230127	25650	-2.34	20221103	13730	82.45	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
155	20231103	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	1600	2	6.78	5754876700	235629	597.97	23900	25200	23700	30650	16550	23600	24423.47	1.35	0	103061	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2986	-22.48	7.35	12	1.99	-1121.00	3427.00	25650	20221103	-1.75	13730	20230127	83.54	25600	-1.56	20230719	13730	83.54	20230127	25650	-1.75	20221103	13730	83.54	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
156	20231103	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	1150	2	4.87	4776696700	196486	498.63	23900	24900	23700	30650	16550	23600	24310.62	1.35	0	87122	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2933	-22.08	7.22	12	1.66	-1121.00	3427.00	25650	20221103	-3.51	13730	20230127	80.26	25600	-3.32	20230719	13730	80.26	20230127	25650	-3.51	20221103	13730	80.26	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
157	20231103	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	900	2	3.81	3995185000	164811	418.25	23900	24700	23700	30650	16550	23600	24241.01	1.35	0	79179	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2903	-21.86	7.15	12	1.39	-1121.00	3427.00	25650	20221103	-4.48	13730	20230127	78.44	25600	-4.30	20230719	13730	78.44	20230127	25650	-4.48	20221103	13730	78.44	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
158	20231103	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	550	2	2.33	3715001900	153303	389.04	23900	24700	23700	30650	16550	23600	24233.07	1.35	0	78331	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2862	-21.54	7.05	12	1.29	-1121.00	3427.00	25650	20221103	-5.85	13730	20230127	75.89	25600	-5.66	20230719	13730	75.89	20230127	25650	-5.85	20221103	13730	75.89	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
159	20231103	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24600	1000	2	4.24	2963193650	122372	310.55	23900	24700	23700	30650	16550	23600	24214.64	1.35	0	71219	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2915	-21.94	7.18	12	1.03	-1121.00	3427.00	25650	20221103	-4.09	13730	20230127	79.17	25600	-3.91	20230719	13730	79.17	20230127	25650	-4.09	20221103	13730	79.17	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
160	20231103	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	300	2	1.27	784534250	32929	83.57	23900	24050	23700	30650	16550	23600	23825.03	1.35	0	19067	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2832	-21.32	6.97	12	0.28	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
161	20231103	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	100	2	0.42	44916450	1877	4.76	23900	24050	23700	30650	16550	23600	23929.91	1.35	0	-743	24200	23900	23650	23350	23100	23775	23225	59	7050	500	16040	50	1	11849563	2808	-21.14	6.92	12	0.02	-1121.00	3427.00	25650	20221103	-7.60	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	25650	-7.60	20221103	13730	72.61	20230127	1.97	N	123860	500	59 억		160003	N	N	0	N	00	N
162	20231102	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	100	2	0.43	925403050	39222	134.46	23950	23950	23400	30550	16450	23500	23594.39	1.26	0	10742	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2796	-21.05	6.89	12	0.33	-1121.00	3427.00	25650	20221103	-7.99	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	25650	-7.99	20221103	13730	71.89	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
163	20231102	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	50	2	0.21	848513300	35956	123.27	23950	23950	23400	30550	16450	23500	23599.13	1.26	0	9809	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2791	-21.01	6.87	12	0.30	-1121.00	3427.00	25650	20221103	-8.19	13730	20230127	71.52	25600	-8.01	20230719	13730	71.52	20230127	25650	-8.19	20221103	13730	71.52	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
164	20231102	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	100	2	0.43	218215650	9189	31.50	23950	23950	23600	30550	16450	23500	23752.21	1.26	0	-3102	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2796	-21.05	6.89	12	0.08	-1121.00	3427.00	25650	20221103	-7.99	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	25650	-7.99	20221103	13730	71.89	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
165	20231102	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	300	2	1.28	183845700	7736	26.52	23950	23950	23600	30550	16450	23500	23770.98	1.26	0	-3002	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2820	-21.23	6.94	12	0.07	-1121.00	3427.00	25650	20221103	-7.21	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	25650	-7.21	20221103	13730	73.34	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
166	20231102	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	350	2	1.49	168661050	7096	24.33	23950	23950	23600	30550	16450	23500	23775.14	1.26	0	-2916	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2826	-21.28	6.96	12	0.06	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
167	20231102	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	300	2	1.28	139511500	5869	20.12	23950	23950	23600	30550	16450	23500	23779.09	1.26	0	-2648	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2820	-21.23	6.94	12	0.05	-1121.00	3427.00	25650	20221103	-7.21	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	25650	-7.21	20221103	13730	73.34	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
168	20231102	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	250	2	1.06	68368200	2878	9.87	23950	23950	23600	30550	16450	23500	23771.69	1.26	0	-853	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2814	-21.19	6.93	12	0.02	-1121.00	3427.00	25650	20221103	-7.41	13730	20230127	72.98	25600	-7.23	20230719	13730	72.98	20230127	25650	-7.41	20221103	13730	72.98	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
169	20231102	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	200	2	0.85	23515400	987	3.38	23950	23950	23700	30550	16450	23500	23893.74	1.26	0	-364	24600	24050	23700	23150	22800	23875	22975	59	7050	500	15980	50	1	11849563	2808	-21.14	6.92	12	0.01	-1121.00	3427.00	25650	20221103	-7.60	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	25650	-7.60	20221103	13730	72.61	20230127	1.91	N	123860	500	59 억		149525	N	N	0	N	00	N
170	20231101	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-500	5	-2.08	679153750	28634	48.95	24250	24250	23350	31200	16800	24000	23718.47	1.36	0	-10954	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2785	-20.96	6.86	12	0.24	-1121.00	3427.00	25650	20221103	-8.38	13730	20230127	71.16	25600	-8.20	20230719	13730	71.16	20230127	25650	-8.38	20221103	13730	71.16	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
171	20231101	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-350	5	-1.46	646117550	27230	46.55	24250	24250	23350	31200	16800	24000	23728.15	1.36	0	-10545	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2802	-21.10	6.90	12	0.23	-1121.00	3427.00	25650	20221103	-7.80	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	25650	-7.80	20221103	13730	72.25	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
172	20231101	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-600	5	-2.50	575266050	24215	41.40	24250	24250	23350	31200	16800	24000	23756.60	1.36	0	-9831	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2773	-20.87	6.83	12	0.20	-1121.00	3427.00	25650	20221103	-8.77	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	25650	-8.77	20221103	13730	70.43	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
173	20231101	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-500	5	-2.08	534113000	22459	38.39	24250	24250	23350	31200	16800	24000	23781.69	1.36	0	-9196	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2785	-20.96	6.86	12	0.19	-1121.00	3427.00	25650	20221103	-8.38	13730	20230127	71.16	25600	-8.20	20230719	13730	71.16	20230127	25650	-8.38	20221103	13730	71.16	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
174	20231101	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-150	5	-0.62	435510650	18280	31.25	24250	24250	23350	31200	16800	24000	23824.43	1.36	0	-9395	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2826	-21.28	6.96	12	0.15	-1121.00	3427.00	25650	20221103	-7.02	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	25650	-7.02	20221103	13730	73.71	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
175	20231101	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	-450	5	-1.88	329114600	13792	23.58	24250	24250	23350	31200	16800	24000	23862.72	1.36	0	-7698	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2791	-21.01	6.87	12	0.12	-1121.00	3427.00	25650	20221103	-8.19	13730	20230127	71.52	25600	-8.01	20230719	13730	71.52	20230127	25650	-8.19	20221103	13730	71.52	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
176	20231101	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-50	5	-0.21	226559650	9442	16.14	24250	24250	23750	31200	16800	24000	23994.88	1.36	0	-5502	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2838	-21.36	6.99	12	0.08	-1121.00	3427.00	25650	20221103	-6.63	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	25650	-6.63	20221103	13730	74.44	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N
177	20231101	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-100	5	-0.42	98908650	4108	7.02	24250	24250	23900	31200	16800	24000	24077.08	1.36	0	-1787	24666	24332	23966	23632	23266	24500	23800	59	7200	500	16320	50	1	11849563	2832	-21.32	6.97	12	0.03	-1121.00	3427.00	25650	20221103	-6.82	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	25650	-6.82	20221103	13730	74.07	20230127	1.86	N	123860	500	59 억		160578	N	N	0	N	00	N