KissMeData/264660/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	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-20	5	-0.16	19870400	1557	84.21	12870	12870	12720	16640	8960	12800	12761.98	0.57	0	-362	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1172	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
3	20231130	151121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-80	5	-0.62	13627980	1068	57.76	12870	12870	12720	16640	8960	12800	12760.28	0.57	0	-318	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1166	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
4	20231130	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-50	5	-0.39	12012250	941	50.89	12870	12870	12730	16640	8960	12800	12765.41	0.57	0	-281	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1169	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
5	20231130	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-70	5	-0.55	10993830	861	46.57	12870	12870	12730	16640	8960	12800	12768.68	0.57	0	-202	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1167	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
6	20231130	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-40	5	-0.31	9081930	711	38.45	12870	12870	12730	16640	8960	12800	12773.46	0.57	0	-198	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1170	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
7	20231130	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-50	5	-0.39	6366740	498	26.93	12870	12870	12730	16640	8960	12800	12784.62	0.57	0	-197	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1169	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
8	20231130	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-10	5	-0.08	5003790	391	21.15	12870	12870	12730	16640	8960	12800	12797.42	0.57	0	-192	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1173	6.44	1.14	12	0.00	1985.00	11176.00	15590	20230721	-17.96	11250	20230103	13.69	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	11250	13.69	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
9	20231130	091117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-60	5	-0.47	833070	65	3.52	12870	12870	12740	16640	8960	12800	12816.46	0.57	0	-28	12913	12856	12783	12726	12653	12885	12755	46	3840	500	9470	10	1	9168085	1168	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.80	N	264660	500	45 억		52506	N	N	0	N	00	N
10	20231129	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-40	5	-0.31	23617640	1849	71.22	12750	12840	12710	16690	8990	12840	12773.20	0.57	0	-62	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.90	11250	20230103	13.78	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	11250	13.78	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
11	20231129	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-50	5	-0.39	22594290	1769	68.14	12750	12840	12710	16690	8990	12840	12772.35	0.57	0	-62	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1173	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-17.96	11250	20230103	13.69	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	11250	13.69	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
12	20231129	141116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-30	5	-0.23	16536640	1294	49.85	12750	12840	12710	16690	8990	12840	12779.47	0.57	0	3	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.83	11250	20230103	13.87	15590	-17.83	20230721	11250	13.87	20230103	15590	-17.83	20230721	11250	13.87	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
13	20231129	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-30	5	-0.23	16498210	1291	49.73	12750	12840	12710	16690	8990	12840	12779.40	0.57	0	3	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.83	11250	20230103	13.87	15590	-17.83	20230721	11250	13.87	20230103	15590	-17.83	20230721	11250	13.87	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
14	20231129	121119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-20	5	-0.16	13414900	1050	40.45	12750	12840	12710	16690	8990	12840	12776.10	0.57	0	3	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1175	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11250	20230103	13.96	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	11250	13.96	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
15	20231129	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-20	5	-0.16	8415100	660	25.42	12750	12840	12710	16690	8990	12840	12750.15	0.57	0	3	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1175	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	11250	20230103	13.96	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	11250	13.96	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
16	20231129	101116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-50	5	-0.39	8338180	654	25.19	12750	12840	12710	16690	8990	12840	12749.51	0.57	0	3	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1173	6.44	1.14	12	0.01	1985.00	11176.00	15590	20230721	-17.96	11250	20230103	13.69	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	11250	13.69	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
17	20231129	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-130	5	-1.01	5747360	451	17.37	12750	12750	12710	16690	8990	12840	12743.59	0.57	0	11	13020	12930	12790	12700	12560	12975	12745	46	3850	500	9500	10	1	9168085	1165	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.80	N	264660	500	45 억		52579	N	N	0	N	00	N
18	20231128	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	90	2	0.71	33129070	2594	72.00	12790	12880	12650	16570	8930	12750	12771.42	0.58	0	-596	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1177	6.47	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.64	11250	20230103	14.13	15590	-17.64	20230721	11250	14.13	20230103	15590	-17.64	20230721	11250	14.13	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
19	20231128	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	120	2	0.94	28658370	2245	62.31	12790	12880	12650	16570	8930	12750	12765.42	0.58	0	-596	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1180	6.48	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.45	11250	20230103	14.40	15590	-17.45	20230721	11250	14.40	20230103	15590	-17.45	20230721	11250	14.40	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
20	20231128	141112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	10	2	0.08	14441480	1133	31.45	12790	12790	12650	16570	8930	12750	12746.23	0.58	0	-537	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1170	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
21	20231128	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	10	2	0.08	13038880	1023	28.39	12790	12790	12650	16570	8930	12750	12745.73	0.58	0	-443	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1170	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
22	20231128	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	10	2	0.08	12936800	1015	28.17	12790	12790	12650	16570	8930	12750	12745.62	0.58	0	-443	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1170	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.15	11250	20230103	13.42	15590	-18.15	20230721	11250	13.42	20230103	15590	-18.15	20230721	11250	13.42	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
23	20231128	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-10	5	-0.08	9566290	750	20.82	12790	12790	12730	16570	8930	12750	12755.05	0.58	0	-359	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1168	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
24	20231128	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-10	5	-0.08	6021890	472	13.10	12790	12790	12730	16570	8930	12750	12758.24	0.58	0	-359	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1168	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
25	20231128	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	0	3	0.00	2502760	196	5.44	12790	12790	12750	16570	8930	12750	12769.18	0.58	0	-93	12810	12780	12720	12690	12630	12795	12705	46	3820	500	9430	10	1	9168085	1169	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		53173	N	N	0	N	00	N
26	20231127	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	20	2	0.16	45748150	3603	104.04	12730	12750	12660	16540	8920	12730	12697.24	0.59	0	-632	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1169	6.42	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
27	20231127	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-40	5	-0.31	41618650	3278	94.66	12730	12730	12660	16540	8920	12730	12696.35	0.59	0	-624	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1163	6.39	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.60	11250	20230103	12.80	15590	-18.60	20230721	11250	12.80	20230103	15590	-18.60	20230721	11250	12.80	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
28	20231127	141107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-10	5	-0.08	38736110	3051	88.10	12730	12730	12660	16540	8920	12730	12696.20	0.59	0	-523	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1166	6.41	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
29	20231127	131110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-50	5	-0.39	32035720	2524	72.88	12730	12730	12660	16540	8920	12730	12692.44	0.59	0	-222	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1163	6.39	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	11250	12.71	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
30	20231127	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-30	5	-0.24	28774880	2267	65.46	12730	12730	12660	16540	8920	12730	12692.93	0.59	0	-123	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1164	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
31	20231127	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-20	5	-0.16	12062840	951	27.46	12730	12730	12660	16540	8920	12730	12684.37	0.59	0	-65	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1165	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
32	20231127	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	0	3	0.00	6322740	498	14.38	12730	12730	12680	16540	8920	12730	12696.27	0.59	0	-158	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1167	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
33	20231127	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-10	5	-0.08	2489230	196	5.66	12730	12730	12680	16540	8920	12730	12700.15	0.59	0	-115	12856	12792	12726	12662	12596	12760	12630	46	3810	500	9420	10	1	9168085	1166	6.41	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.80	N	264660	500	45 억		53813	N	N	0	N	00	N
34	20231124	161052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-20	5	-0.16	43972160	3463	369.98	12790	12790	12660	16570	8930	12750	12697.71	0.60	0	-1115	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1167	6.41	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
35	20231124	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-80	5	-0.63	42242940	3327	355.45	12790	12790	12660	16570	8930	12750	12697.01	0.60	0	-1035	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1162	6.38	1.13	12	0.04	1985.00	11176.00	15590	20230721	-18.73	11250	20230103	12.62	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	11250	12.62	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
36	20231124	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-70	5	-0.55	38128310	3003	320.83	12790	12790	12660	16570	8930	12750	12696.74	0.60	0	-774	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1163	6.39	1.13	12	0.03	1985.00	11176.00	15590	20230721	-18.67	11250	20230103	12.71	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	11250	12.71	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
37	20231124	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-30	5	-0.24	29975940	2360	252.14	12790	12790	12660	16570	8930	12750	12701.67	0.60	0	-737	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1166	6.41	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
38	20231124	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-50	5	-0.39	28045460	2208	235.90	12790	12790	12660	16570	8930	12750	12701.75	0.60	0	-602	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1164	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
39	20231124	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-40	5	-0.31	23940930	1885	201.39	12790	12790	12660	16570	8930	12750	12700.76	0.60	0	-515	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1165	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
40	20231124	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-50	5	-0.39	5059700	398	42.52	12790	12790	12700	16570	8930	12750	12712.81	0.60	0	-176	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1164	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
41	20231124	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	0	3	0.00	509320	40	4.27	12790	12790	12720	16570	8930	12750	12733.00	0.60	0	-14	12823	12786	12723	12686	12623	12755	12655	46	3820	500	9430	10	1	9168085	1169	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.80	N	264660	500	45 억		54928	N	N	0	N	00	N
42	20231123	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	0	3	0.00	11916140	936	18.59	12760	12760	12660	16570	8930	12750	12730.92	0.60	0	-323	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1169	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
43	20231123	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-10	5	-0.08	9123970	717	14.24	12760	12760	12660	16570	8930	12750	12725.20	0.60	0	-274	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1168	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
44	20231123	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-50	5	-0.39	7114760	559	11.10	12760	12760	12660	16570	8930	12750	12727.66	0.60	0	-172	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1164	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
45	20231123	131114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-10	5	-0.08	6006740	472	9.38	12760	12760	12660	16570	8930	12750	12726.14	0.60	0	-141	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1168	6.42	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
46	20231123	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-50	5	-0.39	4010780	315	6.26	12760	12760	12660	16570	8930	12750	12732.63	0.60	0	-80	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1164	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
47	20231123	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-10	5	-0.08	3374220	265	5.26	12760	12760	12660	16570	8930	12750	12732.91	0.60	0	-72	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1168	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
48	20231123	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-80	5	-0.63	2520510	198	3.93	12760	12760	12660	16570	8930	12750	12729.85	0.60	0	-72	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1162	6.38	1.13	12	0.00	1985.00	11176.00	15590	20230721	-18.73	11250	20230103	12.62	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	11250	12.62	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
49	20231123	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-40	5	-0.31	1337730	105	2.09	12760	12760	12710	16570	8930	12750	12740.29	0.60	0	-47	13063	12906	12733	12576	12403	12820	12490	46	3820	500	9430	10	1	9168085	1165	6.40	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.79	N	264660	500	45 억		55250	N	N	0	N	00	N
50	20231122	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-50	5	-0.39	63920390	5034	60.89	12890	12890	12560	16640	8960	12800	12697.73	0.61	0	-279	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1169	6.42	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.22	11250	20230103	13.33	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	11250	13.33	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
51	20231122	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-80	5	-0.62	61256490	4825	58.36	12890	12890	12560	16640	8960	12800	12695.65	0.61	0	-258	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1166	6.41	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
52	20231122	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-100	5	-0.78	57201120	4506	54.50	12890	12890	12560	16640	8960	12800	12694.43	0.61	0	-179	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1164	6.40	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
53	20231122	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-80	5	-0.62	55957470	4408	53.31	12890	12890	12560	16640	8960	12800	12694.53	0.61	0	-179	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1166	6.41	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
54	20231122	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-90	5	-0.70	54331240	4280	51.77	12890	12890	12560	16640	8960	12800	12694.21	0.61	0	-179	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1165	6.40	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
55	20231122	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-90	5	-0.70	9229720	725	8.77	12890	12890	12700	16640	8960	12800	12730.65	0.61	0	-72	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1165	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
56	20231122	101121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-90	5	-0.70	6307330	495	5.99	12890	12890	12700	16640	8960	12800	12742.08	0.61	0	-74	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1165	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
57	20231122	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-70	5	-0.55	1823230	143	1.73	12890	12890	12730	16640	8960	12800	12749.86	0.61	0	-29	13053	12926	12813	12686	12573	12870	12630	46	3840	500	9470	10	1	9168085	1167	6.41	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.79	N	264660	500	45 억		55530	N	N	0	N	00	N
58	20231121	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	105614280	8267	55.95	12820	12940	12700	16700	9000	12850	12775.41	0.62	0	-1271	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.90	11250	20230103	13.78	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	11250	13.78	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
59	20231121	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-70	5	-0.54	98832900	7737	52.36	12820	12940	12700	16700	9000	12850	12774.06	0.62	0	-1289	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1172	6.44	1.14	12	0.08	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
60	20231121	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-140	5	-1.09	60670890	4750	32.14	12820	12940	12700	16700	9000	12850	12772.82	0.62	0	-944	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1165	6.40	1.14	12	0.05	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
61	20231121	131009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-80	5	-0.62	46303730	3622	24.51	12820	12940	12740	16700	9000	12850	12784.02	0.62	0	-688	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1171	6.43	1.14	12	0.04	1985.00	11176.00	15590	20230721	-18.09	11250	20230103	13.51	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	11250	13.51	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
62	20231121	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-80	5	-0.62	37340240	2920	19.76	12820	12940	12740	16700	9000	12850	12787.75	0.62	0	-333	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1171	6.43	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.09	11250	20230103	13.51	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	11250	13.51	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
63	20231121	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-70	5	-0.54	24675270	1929	13.05	12820	12940	12740	16700	9000	12850	12791.74	0.62	0	-178	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1172	6.44	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
64	20231121	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-50	5	-0.39	6341770	494	3.34	12820	12940	12740	16700	9000	12850	12837.59	0.62	0	-203	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.90	11250	20230103	13.78	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	11250	13.78	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
65	20231121	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-40	5	-0.31	676570	53	0.36	12820	12820	12740	16700	9000	12850	12765.47	0.62	0	-9	13176	13012	12836	12672	12496	13095	12755	46	3850	500	9500	10	1	9168085	1174	6.45	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.83	11250	20230103	13.87	15590	-17.83	20230721	11250	13.87	20230103	15590	-17.83	20230721	11250	13.87	20230103	1.79	N	264660	500	45 억		56781	N	N	0	N	00	N
66	20231120	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	120	2	0.94	189007740	14777	618.80	12730	13000	12660	16540	8920	12730	12790.63	0.62	0	-328	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1178	6.47	1.15	12	0.16	1985.00	11176.00	15590	20230721	-17.58	11250	20230103	14.22	15590	-17.58	20230721	11250	14.22	20230103	15590	-17.58	20230721	11250	14.22	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
67	20231120	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	50	2	0.39	183511940	14349	600.88	12730	13000	12660	16540	8920	12730	12789.18	0.62	0	-309	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1172	6.44	1.14	12	0.16	1985.00	11176.00	15590	20230721	-18.02	11250	20230103	13.60	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	11250	13.60	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
68	20231120	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	70	2	0.55	127278040	9944	416.42	12730	13000	12660	16540	8920	12730	12799.48	0.62	0	-1297	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1174	6.45	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.90	11250	20230103	13.78	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	11250	13.78	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
69	20231120	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	70	2	0.55	123686190	9663	404.65	12730	13000	12660	16540	8920	12730	12799.98	0.62	0	-1191	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1174	6.45	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.90	11250	20230103	13.78	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	11250	13.78	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
70	20231120	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	140	2	1.10	103355000	8074	338.11	12730	13000	12660	16540	8920	12730	12800.97	0.62	0	-1056	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1180	6.48	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.45	11250	20230103	14.40	15590	-17.45	20230721	11250	14.40	20230103	15590	-17.45	20230721	11250	14.40	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
71	20231120	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	140	2	1.10	29419020	2296	96.15	12730	13000	12660	16540	8920	12730	12813.16	0.62	0	-680	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1180	6.48	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.45	11250	20230103	14.40	15590	-17.45	20230721	11250	14.40	20230103	15590	-17.45	20230721	11250	14.40	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
72	20231120	101000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	120	2	0.94	15650460	1225	51.30	12730	13000	12660	16540	8920	12730	12775.89	0.62	0	-564	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1178	6.47	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.58	11250	20230103	14.22	15590	-17.58	20230721	11250	14.22	20230103	15590	-17.58	20230721	11250	14.22	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
73	20231120	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	80	2	0.63	7585160	596	24.96	12730	13000	12660	16540	8920	12730	12726.78	0.62	0	-163	13156	12942	12746	12532	12336	12845	12435	46	3810	500	9420	10	1	9168085	1174	6.45	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.83	11250	20230103	13.87	15590	-17.83	20230721	11250	13.87	20230103	15590	-17.83	20230721	11250	13.87	20230103	1.77	N	264660	500	45 억		57130	N	N	0	N	00	N
74	20231117	161031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	10	2	0.08	30345030	2388	20.87	12810	12960	12550	16530	8910	12720	12707.30	0.64	0	-1553	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1167	6.41	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
75	20231117	151038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	-30	5	-0.24	28018470	2205	19.27	12810	12960	12550	16530	8910	12720	12706.79	0.64	0	-1473	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1163	6.39	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.60	11250	20230103	12.80	15590	-18.60	20230721	11250	12.80	20230103	15590	-18.60	20230721	11250	12.80	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
76	20231117	141031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	-20	5	-0.16	24234390	1907	16.67	12810	12960	12550	16530	8910	12720	12708.12	0.64	0	-1319	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1164	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
77	20231117	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	-20	5	-0.16	22102560	1739	15.20	12810	12960	12550	16530	8910	12720	12709.93	0.64	0	-1152	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1164	6.40	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
78	20231117	121032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12670	-50	5	-0.39	20950690	1648	14.41	12810	12960	12550	16530	8910	12720	12712.80	0.64	0	-1083	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1162	6.38	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.73	11250	20230103	12.62	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	11250	12.62	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
79	20231117	111037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	10	2	0.08	6712720	528	4.62	12810	12960	12550	16530	8910	12720	12713.48	0.64	0	-197	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1167	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	11250	20230103	13.16	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	11250	13.16	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
80	20231117	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12740	20	2	0.16	4930210	388	3.39	12810	12960	12550	16530	8910	12720	12706.73	0.64	0	-210	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1168	6.42	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.28	11250	20230103	13.24	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	11250	13.24	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
81	20231117	091034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12720	0	3	0.00	1779910	140	1.22	12810	12960	12550	16530	8910	12720	12713.64	0.64	0	-73	12913	12816	12623	12526	12333	12865	12575	46	3810	500	9410	10	1	9168085	1166	6.41	1.14	12	0.00	1985.00	11176.00	15590	20230721	-18.41	11250	20230103	13.07	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	11250	13.07	20230103	1.70	N	264660	500	45 억		58683	N	N	0	N	00	N
82	20231116	161031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12710	210	2	1.68	140609590	11205	48.51	12520	12720	12430	16250	8750	12500	12548.83	0.64	0	218	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1165	6.40	1.14	12	0.12	1985.00	11176.00	15590	20230721	-18.47	11250	20230103	12.98	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	11250	12.98	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
83	20231116	151026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	200	2	1.60	138106030	11008	47.65	12520	12720	12430	16250	8750	12500	12545.97	0.64	0	230	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1164	6.40	1.14	12	0.12	1985.00	11176.00	15590	20230721	-18.54	11250	20230103	12.89	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	11250	12.89	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
84	20231116	141002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12690	190	2	1.52	131615000	10496	45.44	12520	12690	12430	16250	8750	12500	12539.54	0.64	0	189	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1163	6.39	1.14	12	0.11	1985.00	11176.00	15590	20230721	-18.60	11250	20230103	12.80	15590	-18.60	20230721	11250	12.80	20230103	15590	-18.60	20230721	11250	12.80	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
85	20231116	131026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12590	90	2	0.72	108450380	8663	37.50	12520	12590	12430	16250	8750	12500	12518.80	0.64	0	155	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1154	6.34	1.13	12	0.09	1985.00	11176.00	15590	20230721	-19.24	11250	20230103	11.91	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	11250	11.91	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
86	20231116	121027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	0	3	0.00	63858770	5106	22.10	12520	12550	12430	16250	8750	12500	12506.61	0.64	0	21	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1146	6.30	1.12	12	0.06	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
87	20231116	111026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	0	3	0.00	48235160	3856	16.69	12520	12550	12430	16250	8750	12500	12509.12	0.64	0	-17	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1146	6.30	1.12	12	0.04	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
88	20231116	101026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12520	20	2	0.16	1549020	124	0.54	12520	12520	12430	16250	8750	12500	12492.10	0.64	0	-50	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1148	6.31	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.69	11250	20230103	11.29	15590	-19.69	20230721	11250	11.29	20230103	15590	-19.69	20230721	11250	11.29	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
89	20231116	091031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	0	3	0.00	0	0	0.00	0	0	0	16250	8750	12500	0.00	0.64	0	0	12660	12580	12470	12390	12280	12620	12430	46	3750	500	9250	10	1	9168085	1146	6.30	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.70	N	264660	500	45 억		58472	N	N	0	N	00	N
90	20231115	160915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12500	160	2	1.30	288416600	23098	174.95	12400	12550	12360	16040	8640	12340	12486.65	0.65	0	-1506	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1146	6.30	1.12	12	0.25	1985.00	11176.00	15590	20230721	-19.82	11250	20230103	11.11	15590	-19.82	20230721	11250	11.11	20230103	15590	-19.82	20230721	11250	11.11	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
91	20231115	151044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12480	140	2	1.13	269845730	21612	163.69	12400	12550	12360	16040	8640	12340	12485.92	0.65	0	-1478	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1144	6.29	1.12	12	0.24	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
92	20231115	141041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12490	150	2	1.22	258768840	20725	156.97	12400	12550	12360	16040	8640	12340	12485.83	0.65	0	-1406	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1145	6.29	1.12	12	0.23	1985.00	11176.00	15590	20230721	-19.88	11250	20230103	11.02	15590	-19.88	20230721	11250	11.02	20230103	15590	-19.88	20230721	11250	11.02	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
93	20231115	131042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12550	210	2	1.70	206750650	16567	125.48	12400	12550	12360	16040	8640	12340	12479.67	0.65	0	-540	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1151	6.32	1.12	12	0.18	1985.00	11176.00	15590	20230721	-19.50	11250	20230103	11.56	15590	-19.50	20230721	11250	11.56	20230103	15590	-19.50	20230721	11250	11.56	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
94	20231115	121044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12470	130	2	1.05	136931200	10976	83.13	12400	12500	12360	16040	8640	12340	12475.51	0.65	0	-1246	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1143	6.28	1.12	12	0.12	1985.00	11176.00	15590	20230721	-20.01	11250	20230103	10.84	15590	-20.01	20230721	11250	10.84	20230103	15590	-20.01	20230721	11250	10.84	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
95	20231115	111056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12480	140	2	1.13	101965750	8171	61.89	12400	12500	12360	16040	8640	12340	12478.98	0.65	0	-1080	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1144	6.29	1.12	12	0.09	1985.00	11176.00	15590	20230721	-19.95	11250	20230103	10.93	15590	-19.95	20230721	11250	10.93	20230103	15590	-19.95	20230721	11250	10.93	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
96	20231115	101046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12430	90	2	0.73	66771650	5351	40.53	12400	12500	12360	16040	8640	12340	12478.35	0.65	0	-775	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1140	6.26	1.11	12	0.06	1985.00	11176.00	15590	20230721	-20.27	11250	20230103	10.49	15590	-20.27	20230721	11250	10.49	20230103	15590	-20.27	20230721	11250	10.49	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
97	20231115	091037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12360	20	2	0.16	482980	39	0.30	12400	12500	12360	16040	8640	12340	12384.10	0.65	0	-23	12666	12502	12286	12122	11906	12585	12205	46	3700	500	9130	10	1	9168085	1133	6.23	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.72	11250	20230103	9.87	15590	-20.72	20230721	11250	9.87	20230103	15590	-20.72	20230721	11250	9.87	20230103	1.70	N	264660	500	45 억		59973	N	N	0	N	00	N
98	20231114	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	90	2	0.73	162416420	13203	734.72	12070	12450	12070	15920	8580	12250	12301.48	0.68	0	-2544	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1131	6.22	1.10	12	0.14	1985.00	11176.00	15590	20230721	-20.85	11250	20230103	9.69	15590	-20.85	20230721	11250	9.69	20230103	15590	-20.85	20230721	11250	9.69	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
99	20231114	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	90	2	0.73	159729500	12985	722.59	12070	12450	12070	15920	8580	12250	12301.08	0.68	0	-2561	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1131	6.22	1.10	12	0.14	1985.00	11176.00	15590	20230721	-20.85	11250	20230103	9.69	15590	-20.85	20230721	11250	9.69	20230103	15590	-20.85	20230721	11250	9.69	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
100	20231114	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	20	2	0.16	156349170	12710	707.29	12070	12450	12070	15920	8580	12250	12301.27	0.68	0	-2498	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1125	6.18	1.10	12	0.14	1985.00	11176.00	15590	20230721	-21.30	11250	20230103	9.07	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
101	20231114	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	20	2	0.16	156054830	12686	705.95	12070	12450	12070	15920	8580	12250	12301.34	0.68	0	-2486	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1125	6.18	1.10	12	0.14	1985.00	11176.00	15590	20230721	-21.30	11250	20230103	9.07	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
102	20231114	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	40	2	0.33	134813290	10949	609.29	12070	12450	12070	15920	8580	12250	12312.84	0.68	0	-1965	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1127	6.19	1.10	12	0.12	1985.00	11176.00	15590	20230721	-21.17	11250	20230103	9.24	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	11250	9.24	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
103	20231114	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	70	2	0.57	108785170	8837	491.76	12070	12450	12070	15920	8580	12250	12310.19	0.68	0	-1373	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1130	6.21	1.10	12	0.10	1985.00	11176.00	15590	20230721	-20.97	11250	20230103	9.51	15590	-20.97	20230721	11250	9.51	20230103	15590	-20.97	20230721	11250	9.51	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
104	20231114	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-120	5	-0.98	9371560	775	43.13	12070	12150	12070	15920	8580	12250	12092.34	0.68	0	44	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1112	6.11	1.09	12	0.01	1985.00	11176.00	15590	20230721	-22.19	11250	20230103	7.82	15590	-22.19	20230721	11250	7.82	20230103	15590	-22.19	20230721	11250	7.82	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
105	20231114	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	-100	5	-0.82	5568310	461	25.65	12070	12150	12070	15920	8580	12250	12078.76	0.68	0	-48	12570	12410	12260	12100	11950	12335	12025	46	3670	500	9060	10	1	9168085	1114	6.12	1.09	12	0.01	1985.00	11176.00	15590	20230721	-22.07	11250	20230103	8.00	15590	-22.07	20230721	11250	8.00	20230103	15590	-22.07	20230721	11250	8.00	20230103	1.68	N	264660	500	45 억		62517	N	N	0	N	00	N
106	20231113	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-70	5	-0.57	21949920	1797	22.60	12400	12420	12110	16010	8630	12320	12214.76	0.69	0	-750	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1123	6.17	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.42	11250	20230103	8.89	15590	-21.42	20230721	11250	8.89	20230103	15590	-21.42	20230721	11250	8.89	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
107	20231113	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-160	5	-1.30	14419470	1180	14.84	12400	12420	12120	16010	8630	12320	12219.89	0.69	0	-659	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1115	6.13	1.09	12	0.01	1985.00	11176.00	15590	20230721	-22.00	11250	20230103	8.09	15590	-22.00	20230721	11250	8.09	20230103	15590	-22.00	20230721	11250	8.09	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
108	20231113	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-50	5	-0.41	6388030	522	6.56	12400	12420	12120	16010	8630	12320	12237.61	0.69	0	-219	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1125	6.18	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.30	11250	20230103	9.07	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
109	20231113	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-20	5	-0.16	5041220	411	5.17	12400	12420	12120	16010	8630	12320	12265.74	0.69	0	-217	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1128	6.20	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.10	11250	20230103	9.33	15590	-21.10	20230721	11250	9.33	20230103	15590	-21.10	20230721	11250	9.33	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
110	20231113	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-40	5	-0.32	4132040	337	4.24	12400	12420	12120	16010	8630	12320	12261.25	0.69	0	-187	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1126	6.19	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.23	11250	20230103	9.16	15590	-21.23	20230721	11250	9.16	20230103	15590	-21.23	20230721	11250	9.16	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
111	20231113	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-200	5	-1.62	3996960	326	4.10	12400	12420	12120	16010	8630	12320	12260.61	0.69	0	-187	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1111	6.11	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.26	11250	20230103	7.73	15590	-22.26	20230721	11250	7.73	20230103	15590	-22.26	20230721	11250	7.73	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
112	20231113	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-120	5	-0.97	2930050	239	3.01	12400	12420	12200	16010	8630	12320	12259.62	0.69	0	-175	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1119	6.15	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.74	11250	20230103	8.44	15590	-21.74	20230721	11250	8.44	20230103	15590	-21.74	20230721	11250	8.44	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
113	20231113	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-100	5	-0.81	1293180	105	1.32	12400	12420	12220	16010	8630	12320	12316.00	0.69	0	-45	13126	12722	12076	11672	11026	12400	11350	46	3690	500	9110	10	1	9168085	1120	6.16	1.09	12	0.00	1985.00	11176.00	15590	20230721	-21.62	11250	20230103	8.62	15590	-21.62	20230721	11250	8.62	20230103	15590	-21.62	20230721	11250	8.62	20230103	1.68	N	264660	500	45 억		63267	N	N	0	N	00	N
114	20231110	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-20	5	-0.16	96228780	7952	579.59	12350	12480	11430	16040	8640	12340	12101.20	0.69	0	235	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1130	6.21	1.10	12	0.09	1985.00	11176.00	15590	20230721	-20.97	11250	20230103	9.51	15590	-20.97	20230721	11250	9.51	20230103	15590	-20.97	20230721	11250	9.51	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
115	20231110	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	-260	5	-2.11	78513680	6506	474.20	12350	12480	11430	16040	8640	12340	12067.89	0.69	0	670	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1108	6.09	1.08	12	0.07	1985.00	11176.00	15590	20230721	-22.51	11250	20230103	7.38	15590	-22.51	20230721	11250	7.38	20230103	15590	-22.51	20230721	11250	7.38	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
116	20231110	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-200	5	-1.62	20716190	1699	123.83	12350	12480	12130	16040	8640	12340	12193.17	0.69	0	-975	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1113	6.12	1.09	12	0.02	1985.00	11176.00	15590	20230721	-22.13	11250	20230103	7.91	15590	-22.13	20230721	11250	7.91	20230103	15590	-22.13	20230721	11250	7.91	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
117	20231110	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-150	5	-1.22	20655490	1694	123.47	12350	12480	12130	16040	8640	12340	12193.32	0.69	0	-970	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1118	6.14	1.09	12	0.02	1985.00	11176.00	15590	20230721	-21.81	11250	20230103	8.36	15590	-21.81	20230721	11250	8.36	20230103	15590	-21.81	20230721	11250	8.36	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
118	20231110	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-110	5	-0.89	20509340	1682	122.59	12350	12480	12130	16040	8640	12340	12193.42	0.69	0	-965	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1121	6.16	1.09	12	0.02	1985.00	11176.00	15590	20230721	-21.55	11250	20230103	8.71	15590	-21.55	20230721	11250	8.71	20230103	15590	-21.55	20230721	11250	8.71	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
119	20231110	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-110	5	-0.89	11454140	936	68.22	12350	12480	12140	16040	8640	12340	12237.33	0.69	0	-633	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1121	6.16	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.55	11250	20230103	8.71	15590	-21.55	20230721	11250	8.71	20230103	15590	-21.55	20230721	11250	8.71	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
120	20231110	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-170	5	-1.38	8475690	691	50.36	12350	12480	12170	16040	8640	12340	12265.83	0.69	0	-620	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1116	6.13	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.94	11250	20230103	8.18	15590	-21.94	20230721	11250	8.18	20230103	15590	-21.94	20230721	11250	8.18	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
121	20231110	090953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	90	2	0.73	507800	41	2.99	12350	12480	12280	16040	8640	12340	12385.37	0.69	0	-22	12653	12496	12353	12196	12053	12425	12125	46	3700	500	9130	10	1	9168085	1140	6.26	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.27	11250	20230103	10.49	15590	-20.27	20230721	11250	10.49	20230103	15590	-20.27	20230721	11250	10.49	20230103	1.68	N	264660	500	45 억		63036	N	N	0	N	00	N
122	20231109	160947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-10	5	-0.08	16850050	1372	53.74	12350	12510	12210	16050	8650	12350	12281.38	0.69	0	-620	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1131	6.22	1.10	12	0.01	1985.00	11176.00	15590	20230721	-20.85	11250	20230103	9.69	15590	-20.85	20230721	11250	9.69	20230103	15590	-20.85	20230721	11250	9.69	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
123	20231109	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-30	5	-0.24	14742810	1201	47.04	12350	12510	12210	16050	8650	12350	12275.45	0.69	0	-523	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1130	6.21	1.10	12	0.01	1985.00	11176.00	15590	20230721	-20.97	11250	20230103	9.51	15590	-20.97	20230721	11250	9.51	20230103	15590	-20.97	20230721	11250	9.51	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
124	20231109	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-70	5	-0.57	9628020	785	30.75	12350	12510	12210	16050	8650	12350	12264.99	0.69	0	-384	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1126	6.19	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.23	11250	20230103	9.16	15590	-21.23	20230721	11250	9.16	20230103	15590	-21.23	20230721	11250	9.16	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
125	20231109	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-70	5	-0.57	4414210	360	14.10	12350	12510	12210	16050	8650	12350	12261.69	0.69	0	-156	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1126	6.19	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.23	11250	20230103	9.16	15590	-21.23	20230721	11250	9.16	20230103	15590	-21.23	20230721	11250	9.16	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
126	20231109	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-80	5	-0.65	4389650	358	14.02	12350	12510	12210	16050	8650	12350	12261.59	0.69	0	-154	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1125	6.18	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.30	11250	20230103	9.07	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
127	20231109	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-90	5	-0.73	3935590	321	12.57	12350	12510	12210	16050	8650	12350	12260.40	0.69	0	-118	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1124	6.18	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.36	11250	20230103	8.98	15590	-21.36	20230721	11250	8.98	20230103	15590	-21.36	20230721	11250	8.98	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
128	20231109	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	-110	5	-0.89	1863150	152	5.95	12350	12510	12210	16050	8650	12350	12257.57	0.69	0	-25	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1122	6.17	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.49	11250	20230103	8.80	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	11250	8.80	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
129	20231109	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	0	3	0.00	12350	1	0.04	12350	12350	12350	16050	8650	12350	12350.00	0.69	0	0	12490	12420	12330	12260	12170	12375	12215	46	3700	500	9130	10	1	9168085	1132	6.22	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.78	11250	20230103	9.78	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11250	9.78	20230103	1.67	N	264660	500	45 억		63656	N	N	0	N	00	N
130	20231108	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-50	5	-0.40	31411530	2553	128.36	12400	12400	12240	16120	8680	12400	12303.77	0.70	0	-401	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1132	6.22	1.11	12	0.03	1985.00	11176.00	15590	20230721	-20.78	11250	20230103	9.78	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11250	9.78	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
131	20231108	150944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-60	5	-0.48	24262660	1974	99.25	12400	12400	12240	16120	8680	12400	12291.11	0.70	0	-339	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1131	6.22	1.10	12	0.02	1985.00	11176.00	15590	20230721	-20.85	11250	20230103	9.69	15590	-20.85	20230721	11250	9.69	20230103	15590	-20.85	20230721	11250	9.69	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
132	20231108	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-50	5	-0.40	16042760	1304	65.56	12400	12400	12260	16120	8680	12400	12302.73	0.70	0	-272	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1132	6.22	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.78	11250	20230103	9.78	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11250	9.78	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
133	20231108	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-50	5	-0.40	15007700	1220	61.34	12400	12400	12260	16120	8680	12400	12301.39	0.70	0	-213	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1132	6.22	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.78	11250	20230103	9.78	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11250	9.78	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
134	20231108	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-50	5	-0.40	12879030	1047	52.64	12400	12400	12260	16120	8680	12400	12300.89	0.70	0	-147	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1132	6.22	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.78	11250	20230103	9.78	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11250	9.78	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
135	20231108	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-100	5	-0.81	7811380	635	31.93	12400	12400	12260	16120	8680	12400	12301.39	0.70	0	-113	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1128	6.20	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.10	11250	20230103	9.33	15590	-21.10	20230721	11250	9.33	20230103	15590	-21.10	20230721	11250	9.33	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
136	20231108	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-120	5	-0.97	6065090	493	24.79	12400	12400	12270	16120	8680	12400	12302.41	0.70	0	-45	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1126	6.19	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.23	11250	20230103	9.16	15590	-21.23	20230721	11250	9.16	20230103	15590	-21.23	20230721	11250	9.16	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
137	20231108	090935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-130	5	-1.05	393780	32	1.61	12400	12400	12270	16120	8680	12400	12305.62	0.70	0	-25	12986	12692	12396	12102	11806	12545	11955	46	3720	500	9170	10	1	9168085	1125	6.18	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.30	11250	20230103	9.07	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.66	N	264660	500	45 억		64057	N	N	0	N	00	N
138	20231107	160937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	20	2	0.16	24371110	1989	28.17	12690	12690	12100	16090	8670	12380	12252.95	0.70	0	-58	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1137	6.25	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.46	11100	20221103	11.71	15590	-20.46	20230721	11250	10.22	20230103	15590	-20.46	20230721	11250	10.22	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
139	20231107	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	30	2	0.24	22748530	1858	26.31	12690	12690	12100	16090	8670	12380	12243.56	0.70	0	-32	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1138	6.25	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.40	11100	20221103	11.80	15590	-20.40	20230721	11250	10.31	20230103	15590	-20.40	20230721	11250	10.31	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
140	20231107	140941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-90	5	-0.73	19180580	1568	22.21	12690	12690	12100	16090	8670	12380	12232.51	0.70	0	-63	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1127	6.19	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.17	11100	20221103	10.72	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	11250	9.24	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
141	20231107	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-110	5	-0.89	17927000	1466	20.76	12690	12690	12100	16090	8670	12380	12228.51	0.70	0	-161	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1125	6.18	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.30	11100	20221103	10.54	15590	-21.30	20230721	11250	9.07	20230103	15590	-21.30	20230721	11250	9.07	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
142	20231107	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-200	5	-1.62	8794800	719	10.18	12690	12690	12100	16090	8670	12380	12231.99	0.70	0	-89	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1117	6.14	1.09	12	0.01	1985.00	11176.00	15590	20230721	-21.87	11100	20221103	9.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11250	8.27	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
143	20231107	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-130	5	-1.05	5852170	478	6.77	12690	12690	12100	16090	8670	12380	12243.03	0.70	0	-46	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1123	6.17	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.42	11100	20221103	10.36	15590	-21.42	20230721	11250	8.89	20230103	15590	-21.42	20230721	11250	8.89	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
144	20231107	100948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-120	5	-0.97	5693040	465	6.59	12690	12690	12100	16090	8670	12380	12243.10	0.70	0	-33	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1124	6.18	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.36	11100	20221103	10.45	15590	-21.36	20230721	11250	8.98	20230103	15590	-21.36	20230721	11250	8.98	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
145	20231107	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-60	5	-0.48	2370900	194	2.75	12690	12690	12100	16090	8670	12380	12221.13	0.70	0	4	12940	12660	12400	12120	11860	12530	11990	46	3710	500	9160	10	1	9168085	1130	6.21	1.10	12	0.00	1985.00	11176.00	15590	20230721	-20.97	11100	20221103	10.99	15590	-20.97	20230721	11250	9.51	20230103	15590	-20.97	20230721	11250	9.51	20230103	1.67	N	264660	500	45 억		64115	N	N	0	N	00	N
146	20231106	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	20	2	0.16	86846660	7061	480.67	12680	12680	12140	16060	8660	12360	12299.48	0.71	0	-972	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1135	6.24	1.11	12	0.08	1985.00	11176.00	15590	20230721	-20.59	11000	20221102	12.55	15590	-20.59	20230721	11250	10.04	20230103	15590	-20.59	20230721	11250	10.04	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
147	20231106	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	-50	5	-0.40	78781540	6409	436.28	12680	12680	12140	16060	8660	12360	12292.33	0.71	0	-920	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1129	6.20	1.10	12	0.07	1985.00	11176.00	15590	20230721	-21.04	11000	20221102	11.91	15590	-21.04	20230721	11250	9.42	20230103	15590	-21.04	20230721	11250	9.42	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
148	20231106	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-80	5	-0.65	72010840	5860	398.91	12680	12680	12140	16060	8660	12360	12288.54	0.71	0	-759	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1126	6.19	1.10	12	0.06	1985.00	11176.00	15590	20230721	-21.23	11000	20221102	11.64	15590	-21.23	20230721	11250	9.16	20230103	15590	-21.23	20230721	11250	9.16	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
149	20231106	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-40	5	-0.32	63194150	5146	350.31	12680	12680	12140	16060	8660	12360	12280.25	0.71	0	-759	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1130	6.21	1.10	12	0.06	1985.00	11176.00	15590	20230721	-20.97	11000	20221102	12.00	15590	-20.97	20230721	11250	9.51	20230103	15590	-20.97	20230721	11250	9.51	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
150	20231106	120922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-100	5	-0.81	31098510	2530	172.23	12680	12680	12140	16060	8660	12360	12291.90	0.71	0	-776	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1124	6.18	1.10	12	0.03	1985.00	11176.00	15590	20230721	-21.36	11000	20221102	11.45	15590	-21.36	20230721	11250	8.98	20230103	15590	-21.36	20230721	11250	8.98	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
151	20231106	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-140	5	-1.13	26532220	2159	146.97	12680	12680	12140	16060	8660	12360	12289.12	0.71	0	-689	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1120	6.16	1.09	12	0.02	1985.00	11176.00	15590	20230721	-21.62	11000	20221102	11.09	15590	-21.62	20230721	11250	8.62	20230103	15590	-21.62	20230721	11250	8.62	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
152	20231106	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-110	5	-0.89	21385350	1739	118.38	12680	12680	12140	16060	8660	12360	12297.50	0.71	0	-637	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1123	6.17	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.42	11000	20221102	11.36	15590	-21.42	20230721	11250	8.89	20230103	15590	-21.42	20230721	11250	8.89	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
153	20231106	090919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	200	2	1.62	1031630	83	5.65	12680	12680	12360	16060	8660	12360	12429.28	0.71	0	-15	12786	12572	12376	12162	11966	12475	12065	46	3700	500	9140	10	1	9168085	1152	6.33	1.12	12	0.00	1985.00	11176.00	15590	20230721	-19.44	11000	20221102	14.18	15590	-19.44	20230721	11250	11.64	20230103	15590	-19.44	20230721	11250	11.64	20230103	1.67	N	264660	500	45 억		65081	N	N	0	N	00	N
154	20231103	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	70	2	0.57	18108480	1469	31.60	12590	12590	12180	15970	8610	12290	12327.08	0.72	0	-795	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1133	6.23	1.11	12	0.02	1985.00	11176.00	15590	20230721	-20.72	11000	20221101	12.36	15590	-20.72	20230721	11250	9.87	20230103	15590	-20.72	20230721	11100	11.35	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
155	20231103	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	60	2	0.49	14204820	1153	24.80	12590	12590	12180	15970	8610	12290	12319.88	0.72	0	-645	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1132	6.22	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.78	11000	20221101	12.27	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11100	11.26	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
156	20231103	140904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	20	2	0.16	11999140	974	20.95	12590	12590	12180	15970	8610	12290	12319.45	0.72	0	-475	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1129	6.20	1.10	12	0.01	1985.00	11176.00	15590	20230721	-21.04	11000	20221101	11.91	15590	-21.04	20230721	11250	9.42	20230103	15590	-21.04	20230721	11100	10.90	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
157	20231103	130904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12330	40	2	0.33	9420430	764	16.43	12590	12590	12180	15970	8610	12290	12330.41	0.72	0	-378	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1130	6.21	1.10	12	0.01	1985.00	11176.00	15590	20230721	-20.91	11000	20221101	12.09	15590	-20.91	20230721	11250	9.60	20230103	15590	-20.91	20230721	11100	11.08	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
158	20231103	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	80	2	0.65	6842340	555	11.94	12590	12590	12180	15970	8610	12290	12328.54	0.72	0	-172	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1134	6.23	1.11	12	0.01	1985.00	11176.00	15590	20230721	-20.65	11000	20221101	12.45	15590	-20.65	20230721	11250	9.96	20230103	15590	-20.65	20230721	11100	11.44	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
159	20231103	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	60	2	0.49	4742420	385	8.28	12590	12590	12180	15970	8610	12290	12317.97	0.72	0	-172	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1132	6.22	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.78	11000	20221101	12.27	15590	-20.78	20230721	11250	9.78	20230103	15590	-20.78	20230721	11100	11.26	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
160	20231103	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	90	2	0.73	3600360	292	6.28	12590	12590	12290	15970	8610	12290	12330.00	0.72	0	-140	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1135	6.24	1.11	12	0.00	1985.00	11176.00	15590	20230721	-20.59	11000	20221101	12.55	15590	-20.59	20230721	11250	10.04	20230103	15590	-20.59	20230721	11100	11.53	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
161	20231103	090858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	0	3	0.00	639380	52	1.12	12590	12590	12290	15970	8610	12290	12295.77	0.72	0	-35	12643	12466	12173	11996	11703	12555	12085	46	3680	500	9090	10	1	9168085	1127	6.19	1.10	12	0.00	1985.00	11176.00	15590	20230721	-21.17	11000	20221101	11.73	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	11100	10.72	20221103	1.68	N	264660	500	45 억		65876	N	N	0	N	00	N
162	20231102	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	340	2	2.85	56568420	4649	122.79	11880	12350	11880	15530	8370	11950	12167.87	0.72	0	-141	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1127	6.19	1.10	12	0.05	1985.00	11176.00	15590	20230721	-21.17	11000	20221101	11.73	15590	-21.17	20230721	11250	9.24	20230103	15590	-21.17	20230721	11000	11.73	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
163	20231102	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	260	2	2.18	50670150	4169	110.12	11880	12350	11880	15530	8370	11950	12154.03	0.72	0	-77	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1119	6.15	1.09	12	0.05	1985.00	11176.00	15590	20230721	-21.68	11000	20221101	11.00	15590	-21.68	20230721	11250	8.53	20230103	15590	-21.68	20230721	11000	11.00	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
164	20231102	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	290	2	2.43	41175900	3393	89.62	11880	12350	11880	15530	8370	11950	12135.54	0.72	0	81	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1122	6.17	1.10	12	0.04	1985.00	11176.00	15590	20230721	-21.49	11000	20221101	11.27	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	11000	11.27	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
165	20231102	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	230	2	1.92	35424850	2923	77.21	11880	12350	11880	15530	8370	11950	12119.35	0.72	0	305	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1117	6.14	1.09	12	0.03	1985.00	11176.00	15590	20230721	-21.87	11000	20221101	10.73	15590	-21.87	20230721	11250	8.27	20230103	15590	-21.87	20230721	11000	10.73	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
166	20231102	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	210	2	1.76	27030610	2234	59.01	11880	12350	11880	15530	8370	11950	12099.65	0.72	0	53	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1115	6.13	1.09	12	0.02	1985.00	11176.00	15590	20230721	-22.00	11000	20221101	10.55	15590	-22.00	20230721	11250	8.09	20230103	15590	-22.00	20230721	11000	10.55	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
167	20231102	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	160	2	1.34	25371760	2097	55.39	11880	12350	11880	15530	8370	11950	12099.07	0.72	0	54	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1110	6.10	1.08	12	0.02	1985.00	11176.00	15590	20230721	-22.32	11000	20221101	10.09	15590	-22.32	20230721	11250	7.64	20230103	15590	-22.32	20230721	11000	10.09	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
168	20231102	100855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12240	290	2	2.43	21727460	1796	47.44	11880	12350	11880	15530	8370	11950	12097.69	0.72	0	41	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1122	6.17	1.10	12	0.02	1985.00	11176.00	15590	20230721	-21.49	11000	20221101	11.27	15590	-21.49	20230721	11250	8.80	20230103	15590	-21.49	20230721	11000	11.27	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
169	20231102	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	100	2	0.84	3598600	301	7.95	11880	12050	11880	15530	8370	11950	11955.48	0.72	0	-118	12116	12032	11926	11842	11736	12045	11855	46	3580	500	8840	10	1	9168085	1105	6.07	1.08	12	0.00	1985.00	11176.00	15590	20230721	-22.71	11000	20221101	9.55	15590	-22.71	20230721	11250	7.11	20230103	15590	-22.71	20230721	11000	9.55	20221102	1.67	N	264660	500	45 억		66017	N	N	0	N	00	N
170	20231101	160852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	0	3	0.00	44910920	3770	72.14	11950	12010	11820	15530	8370	11950	11912.71	0.73	0	-599	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1096	6.02	1.07	12	0.04	1985.00	11176.00	15590	20230721	-23.35	11000	20221028	8.64	15590	-23.35	20230721	11250	6.22	20230103	15590	-23.35	20230721	11000	8.64	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
171	20231101	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-60	5	-0.50	31455820	2640	50.52	11950	12010	11820	15530	8370	11950	11915.08	0.73	0	-522	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1090	5.99	1.06	12	0.03	1985.00	11176.00	15590	20230721	-23.73	11000	20221028	8.09	15590	-23.73	20230721	11250	5.69	20230103	15590	-23.73	20230721	11000	8.09	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
172	20231101	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	-80	5	-0.67	16722030	1405	26.88	11950	12010	11820	15530	8370	11950	11901.80	0.73	0	-408	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1088	5.98	1.06	12	0.02	1985.00	11176.00	15590	20230721	-23.86	11000	20221028	7.91	15590	-23.86	20230721	11250	5.51	20230103	15590	-23.86	20230721	11000	7.91	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
173	20231101	130853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-50	5	-0.42	14953080	1256	24.03	11950	12010	11820	15530	8370	11950	11905.32	0.73	0	-408	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1091	5.99	1.06	12	0.01	1985.00	11176.00	15590	20230721	-23.67	11000	20221028	8.18	15590	-23.67	20230721	11250	5.78	20230103	15590	-23.67	20230721	11000	8.18	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
174	20231101	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-90	5	-0.75	8637240	725	13.87	11950	12010	11820	15530	8370	11950	11913.43	0.73	0	-255	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1087	5.97	1.06	12	0.01	1985.00	11176.00	15590	20230721	-23.93	11000	20221028	7.82	15590	-23.93	20230721	11250	5.42	20230103	15590	-23.93	20230721	11000	7.82	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
175	20231101	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11850	-100	5	-0.84	8459340	710	13.59	11950	12010	11820	15530	8370	11950	11914.56	0.73	0	-255	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1086	5.97	1.06	12	0.01	1985.00	11176.00	15590	20230721	-23.99	11000	20221028	7.73	15590	-23.99	20230721	11250	5.33	20230103	15590	-23.99	20230721	11000	7.73	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
176	20231101	100906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-50	5	-0.42	5654450	475	9.09	11950	12010	11820	15530	8370	11950	11904.11	0.73	0	-98	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1091	5.99	1.06	12	0.01	1985.00	11176.00	15590	20230721	-23.67	11000	20221028	8.18	15590	-23.67	20230721	11250	5.78	20230103	15590	-23.67	20230721	11000	8.18	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N
177	20231101	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-60	5	-0.50	891690	75	1.44	11950	11950	11820	15530	8370	11950	11889.20	0.73	0	-15	12383	12166	12003	11786	11623	12085	11705	46	3580	500	8840	10	1	9168085	1090	5.99	1.06	12	0.00	1985.00	11176.00	15590	20230721	-23.73	11000	20221028	8.09	15590	-23.73	20230721	11250	5.69	20230103	15590	-23.73	20230721	11000	8.09	20221101	1.67	N	264660	500	45 억		66616	N	N	0	N	00	N