KissMeData/159910/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	160928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-1	5	-1.30	177841423	2345063	62.27	77	77	75	100	54	77	75.84	0.46	0	-188406	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	269	-2.71	0.93	12	0.66	-28.00	82.00	336	20221205	-77.38	75	20231130	1.33	252	-69.84	20230102	75	1.33	20231130	336	-77.38	20221205	75	1.33	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
3	20231130	150928	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-1	5	-1.30	176121989	2322349	61.67	77	77	75	100	54	77	75.84	0.46	0	-188409	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	269	-2.71	0.93	12	0.66	-28.00	82.00	336	20221205	-77.38	75	20231130	1.33	252	-69.84	20230102	75	1.33	20231130	336	-77.38	20221205	75	1.33	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
4	20231130	140924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-1	5	-1.30	171553661	2261601	60.05	77	77	75	100	54	77	75.85	0.46	0	-188409	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	269	-2.71	0.93	12	0.64	-28.00	82.00	336	20221205	-77.38	75	20231130	1.33	252	-69.84	20230102	75	1.33	20231130	336	-77.38	20221205	75	1.33	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
5	20231130	130923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-1	5	-1.30	165713985	2184573	58.01	77	77	75	100	54	77	75.86	0.46	0	-187793	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	269	-2.71	0.93	12	0.62	-28.00	82.00	336	20221205	-77.38	75	20231130	1.33	252	-69.84	20230102	75	1.33	20231130	336	-77.38	20221205	75	1.33	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
6	20231130	120935	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	75	-2	5	-2.60	133608844	1756734	46.65	77	77	75	100	54	77	76.06	0.46	0	-114718	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	266	-2.68	0.91	12	0.50	-28.00	82.00	336	20221205	-77.68	75	20231130	0.00	252	-70.24	20230102	75	0.00	20231130	336	-77.68	20221205	75	0.00	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
7	20231130	110931	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-1	5	-1.30	115172872	1513314	40.18	77	77	75	100	54	77	76.11	0.46	0	-94436	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	269	-2.71	0.93	12	0.43	-28.00	82.00	336	20221205	-77.38	75	20231130	1.33	252	-69.84	20230102	75	1.33	20231130	336	-77.38	20221205	75	1.33	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
8	20231130	100924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	0	3	0.00	53553325	702240	18.65	77	77	76	100	54	77	76.26	0.46	0	-8781	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	273	-2.75	0.94	12	0.20	-28.00	82.00	336	20221205	-77.08	76	20231130	1.32	252	-69.44	20230102	76	1.32	20231130	336	-77.08	20221205	76	1.32	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
9	20231130	090924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	0	3	0.00	11027940	143684	3.82	77	77	76	100	54	77	76.75	0.46	0	-10766	79	78	77	76	75	78	76	354	23	100	50	1	1	354150749	273	-2.75	0.94	12	0.04	-28.00	82.00	336	20221205	-77.08	76	20231130	1.32	252	-69.44	20230102	76	1.32	20231130	336	-77.08	20221205	76	1.32	20231130	0.00	N	159910	100	354 억		1632603	N	N	0	N	00	N
10	20231129	160920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	285536203	3717639	81.43	76	78	76	98	54	76	76.81	0.35	0	389983	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	1.05	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
11	20231129	150929	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	258692924	3368805	73.79	76	78	76	98	54	76	76.79	0.35	0	406714	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.95	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
12	20231129	140923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	246667415	3211400	70.34	76	78	76	98	54	76	76.81	0.35	0	406714	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.91	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
13	20231129	130924	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	232903589	3031758	66.41	76	78	76	98	54	76	76.82	0.35	0	406714	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.86	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
14	20231129	120926	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	202548845	2636678	57.75	76	78	76	98	54	76	76.82	0.35	0	406714	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.74	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
15	20231129	110926	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	157788961	2050989	44.93	76	78	76	98	54	76	76.93	0.35	0	406687	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.58	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
16	20231129	100923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	78	2	2	2.63	104203077	1354024	29.66	76	78	76	98	54	76	76.96	0.35	0	310864	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	276	-2.79	0.95	12	0.38	-28.00	82.00	336	20221205	-76.79	76	20231129	2.63	252	-69.05	20230102	76	2.63	20231129	336	-76.79	20221205	76	2.63	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
17	20231129	090919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	1	2	1.32	20803061	272684	5.97	76	77	76	98	54	76	76.29	0.35	0	11687	80	78	77	75	74	77	74	354	22	100	50	1	1	354150749	273	-2.75	0.94	12	0.08	-28.00	82.00	336	20221205	-77.08	76	20231129	1.32	252	-69.44	20230102	76	1.32	20231129	336	-77.08	20221205	76	1.32	20231129	0.00	N	159910	100	354 억		1242620	N	N	0	N	00	N
18	20231128	160920	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-4	5	-5.00	288708017	3735143	124.04	78	79	76	104	56	80	77.30	0.33	0	69285	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	269	-2.71	0.93	12	1.05	-28.00	82.00	336	20221205	-77.38	76	20231128	0.00	252	-69.84	20230102	76	0.00	20231128	336	-77.38	20221205	76	0.00	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
19	20231128	150820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	76	-4	5	-5.00	279786383	3617830	120.14	78	79	76	104	56	80	77.34	0.33	0	77834	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	269	-2.71	0.93	12	1.02	-28.00	82.00	336	20221205	-77.38	76	20231128	0.00	252	-69.84	20230102	76	0.00	20231128	336	-77.38	20221205	76	0.00	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
20	20231128	140919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	-3	5	-3.75	231366319	2984259	99.10	78	79	76	104	56	80	77.53	0.33	0	77834	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	0.84	-28.00	82.00	336	20221205	-77.08	76	20231128	1.32	252	-69.44	20230102	76	1.32	20231128	336	-77.08	20221205	76	1.32	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
21	20231128	130913	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	-3	5	-3.75	180469940	2322295	77.12	78	79	77	104	56	80	77.71	0.33	0	36203	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	0.66	-28.00	82.00	336	20221205	-77.08	77	20231128	0.00	252	-69.44	20230102	77	0.00	20231128	336	-77.08	20221205	77	0.00	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
22	20231128	120919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	78	-2	5	-2.50	164983244	2121597	70.45	78	79	77	104	56	80	77.76	0.33	0	36203	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	276	-2.79	0.95	12	0.60	-28.00	82.00	336	20221205	-76.79	77	20231128	1.30	252	-69.05	20230102	77	1.30	20231128	336	-76.79	20221205	77	1.30	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
23	20231128	110919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	77	-3	5	-3.75	142450758	1829379	60.75	78	79	77	104	56	80	77.87	0.33	0	36203	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	273	-2.75	0.94	12	0.52	-28.00	82.00	336	20221205	-77.08	77	20231128	0.00	252	-69.44	20230102	77	0.00	20231128	336	-77.08	20221205	77	0.00	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
24	20231128	100915	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	79	-1	5	-1.25	44662178	571471	18.98	78	79	78	104	56	80	78.15	0.33	0	36203	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	280	-2.82	0.96	12	0.16	-28.00	82.00	336	20221205	-76.49	78	20231128	1.28	252	-68.65	20230102	78	1.28	20231128	336	-76.49	20221205	78	1.28	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
25	20231128	090915	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	79	-1	5	-1.25	7519557	96309	3.20	78	79	78	104	56	80	78.08	0.33	0	8551	82	80	79	77	76	80	77	354	24	100	50	1	1	354150749	280	-2.82	0.96	12	0.03	-28.00	82.00	336	20221205	-76.49	78	20231128	1.28	252	-68.65	20230102	78	1.28	20231128	336	-76.49	20221205	78	1.28	20231128	0.00	N	159910	100	354 억		1173335	N	N	0	N	00	N
26	20231127	160912	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	222829275	2800824	129.24	81	81	78	105	57	81	79.56	0.33	0	8040	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.79	-28.00	82.00	336	20221205	-76.19	78	20231127	2.56	252	-68.25	20230102	78	2.56	20231127	336	-76.19	20221205	78	2.56	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
27	20231127	150918	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	219991019	2765017	127.58	81	81	78	105	57	81	79.56	0.33	0	8039	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.78	-28.00	82.00	336	20221205	-76.19	78	20231127	2.56	252	-68.25	20230102	78	2.56	20231127	336	-76.19	20221205	78	2.56	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
28	20231127	140916	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	199784901	2510363	115.83	81	81	78	105	57	81	79.58	0.33	0	8039	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.71	-28.00	82.00	336	20221205	-76.19	78	20231127	2.56	252	-68.25	20230102	78	2.56	20231127	336	-76.19	20221205	78	2.56	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
29	20231127	130919	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	79	-2	5	-2.47	143294376	1796768	82.91	81	81	79	105	57	81	79.75	0.33	0	8039	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	280	-2.82	0.96	12	0.51	-28.00	82.00	336	20221205	-76.49	79	20231127	0.00	252	-68.65	20230102	79	0.00	20231127	336	-76.49	20221205	79	0.00	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
30	20231127	120922	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	79	-2	5	-2.47	104644945	1307803	60.35	81	81	79	105	57	81	80.02	0.33	0	8039	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	280	-2.82	0.96	12	0.37	-28.00	82.00	336	20221205	-76.49	79	20231127	0.00	252	-68.65	20230102	79	0.00	20231127	336	-76.49	20221205	79	0.00	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
31	20231127	110907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	80507194	1003967	46.33	81	81	79	105	57	81	80.19	0.33	0	38795	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.28	-28.00	82.00	336	20221205	-76.19	79	20231127	1.27	252	-68.25	20230102	79	1.27	20231127	336	-76.19	20221205	79	1.27	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
32	20231127	100905	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	66379058	827404	38.18	81	81	79	105	57	81	80.23	0.33	0	38795	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.23	-28.00	82.00	336	20221205	-76.19	79	20231127	1.27	252	-68.25	20230102	79	1.27	20231127	336	-76.19	20221205	79	1.27	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
33	20231127	090909	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	80	-1	5	-1.23	15987461	197815	9.13	81	81	80	105	57	81	80.82	0.33	0	0	84	82	81	79	78	82	79	354	24	100	50	1	1	354150749	283	-2.86	0.98	12	0.06	-28.00	82.00	336	20221205	-76.19	80	20231127	0.00	252	-68.25	20230102	80	0.00	20231127	336	-76.19	20221205	80	0.00	20231127	0.00	N	159910	100	354 억		1165305	N	N	0	N	00	N
34	20231124	160902	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	81	-2	5	-2.41	173353610	2126408	70.20	83	83	80	107	59	83	81.52	0.35	0	-60185	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	287	-2.89	0.99	12	0.60	-28.00	82.00	336	20221205	-75.89	80	20231124	1.25	252	-67.86	20230102	80	1.25	20231124	336	-75.89	20221205	80	1.25	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
35	20231124	150910	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-1	5	-1.20	148240255	1816338	59.96	83	83	81	107	59	83	81.61	0.35	0	-60186	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.51	-28.00	82.00	336	20221205	-75.60	81	20231124	1.23	252	-67.46	20230102	81	1.23	20231124	336	-75.60	20221205	81	1.23	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
36	20231124	140910	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-1	5	-1.20	123493908	1511347	49.89	83	83	81	107	59	83	81.71	0.35	0	-60186	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.43	-28.00	82.00	336	20221205	-75.60	81	20231124	1.23	252	-67.46	20230102	81	1.23	20231124	336	-75.60	20221205	81	1.23	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
37	20231124	130906	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-1	5	-1.20	114439096	1399775	46.21	83	83	81	107	59	83	81.76	0.35	0	-60186	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.40	-28.00	82.00	336	20221205	-75.60	81	20231124	1.23	252	-67.46	20230102	81	1.23	20231124	336	-75.60	20221205	81	1.23	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
38	20231124	120912	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-1	5	-1.20	107398454	1313466	43.36	83	83	81	107	59	83	81.77	0.35	0	-60186	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.37	-28.00	82.00	336	20221205	-75.60	81	20231124	1.23	252	-67.46	20230102	81	1.23	20231124	336	-75.60	20221205	81	1.23	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
39	20231124	110909	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-1	5	-1.20	98801746	1208290	39.89	83	83	81	107	59	83	81.77	0.35	0	-60186	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.34	-28.00	82.00	336	20221205	-75.60	81	20231124	1.23	252	-67.46	20230102	81	1.23	20231124	336	-75.60	20221205	81	1.23	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
40	20231124	100908	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	81	-2	5	-2.41	60637921	738379	24.38	83	83	81	107	59	83	82.12	0.35	0	-14990	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	287	-2.89	0.99	12	0.21	-28.00	82.00	336	20221205	-75.89	81	20231124	0.00	252	-67.86	20230102	81	0.00	20231124	336	-75.89	20221205	81	0.00	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
41	20231124	090904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	0	3	0.00	24492859	297389	9.82	83	83	82	107	59	83	82.36	0.35	0	-14990	86	84	83	81	80	85	82	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.08	-28.00	82.00	336	20221205	-75.30	82	20231124	1.22	252	-67.06	20230102	82	1.22	20231124	336	-75.30	20221205	82	1.22	20231124	0.00	N	159910	100	354 억		1225490	N	N	0	N	00	N
42	20231123	160854	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	248785200	2994720	126.18	82	85	82	106	58	82	83.08	0.34	0	26342	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.85	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
43	20231123	150923	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	0	3	0.00	237765300	2861342	120.56	82	85	82	106	58	82	83.10	0.34	0	27607	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.81	-28.00	82.00	336	20221205	-75.60	82	20231123	0.00	252	-67.46	20230102	82	0.00	20231123	336	-75.60	20221205	82	0.00	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
44	20231123	140922	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	224003118	2694988	113.55	82	85	82	106	58	82	83.12	0.34	0	27607	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.76	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
45	20231123	130922	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	214338942	2577730	108.61	82	85	82	106	58	82	83.15	0.34	0	27607	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.73	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
46	20231123	120908	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	190574057	2288201	96.41	82	85	82	106	58	82	83.29	0.34	0	27607	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.65	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
47	20231123	110930	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	49768117	601033	25.32	82	83	82	106	58	82	82.80	0.34	0	-2346	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.17	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
48	20231123	100911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	0	3	0.00	37135627	448359	18.89	82	83	82	106	58	82	82.83	0.34	0	-2346	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	290	-2.93	1.00	12	0.13	-28.00	82.00	336	20221205	-75.60	82	20231123	0.00	252	-67.46	20230102	82	0.00	20231123	336	-75.60	20221205	82	0.00	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
49	20231123	090907	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	1	2	1.22	15593492	188311	7.93	82	83	82	106	58	82	82.81	0.34	0	-2346	86	84	83	81	80	83	80	354	24	100	50	1	1	354150749	294	-2.96	1.01	12	0.05	-28.00	82.00	336	20221205	-75.30	82	20231123	1.22	252	-67.06	20230102	82	1.22	20231123	336	-75.30	20221205	82	1.22	20231123	0.00	N	159910	100	354 억		1199148	N	N	0	N	00	N
50	20231122	160834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	82	-2	5	-2.38	192734517	2317964	109.37	85	85	82	109	59	84	83.17	0.35	0	-43861	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	290	-2.93	1.00	12	0.65	-28.00	82.00	336	20221205	-75.60	82	20231122	0.00	252	-67.46	20230102	82	0.00	20231122	336	-75.60	20221205	82	0.00	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
51	20231122	150850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	-1	5	-1.19	134284752	1608339	75.89	85	85	83	109	59	84	83.49	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	294	-2.96	1.01	12	0.45	-28.00	82.00	336	20221205	-75.30	83	20231122	0.00	252	-67.06	20230102	83	0.00	20231122	336	-75.30	20221205	83	0.00	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
52	20231122	140843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	84	0	3	0.00	97265386	1162359	54.84	85	85	83	109	59	84	83.68	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	297	-3.00	1.02	12	0.33	-28.00	82.00	336	20221205	-75.00	83	20231122	1.20	252	-66.67	20230102	83	1.20	20231122	336	-75.00	20221205	83	1.20	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
53	20231122	130915	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	84	0	3	0.00	88309240	1054779	49.77	85	85	83	109	59	84	83.72	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	297	-3.00	1.02	12	0.30	-28.00	82.00	336	20221205	-75.00	83	20231122	1.20	252	-66.67	20230102	83	1.20	20231122	336	-75.00	20221205	83	1.20	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
54	20231122	120918	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	-1	5	-1.19	79501342	948822	44.77	85	85	83	109	59	84	83.79	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	294	-2.96	1.01	12	0.27	-28.00	82.00	336	20221205	-75.30	83	20231122	0.00	252	-67.06	20230102	83	0.00	20231122	336	-75.30	20221205	83	0.00	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
55	20231122	111000	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	84	0	3	0.00	68407957	815393	38.47	85	85	83	109	59	84	83.90	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	297	-3.00	1.02	12	0.23	-28.00	82.00	336	20221205	-75.00	83	20231122	1.20	252	-66.67	20230102	83	1.20	20231122	336	-75.00	20221205	83	1.20	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
56	20231122	100930	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	83	-1	5	-1.19	49179528	585806	27.64	85	85	83	109	59	84	83.95	0.35	0	-43747	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	294	-2.96	1.01	12	0.17	-28.00	82.00	336	20221205	-75.30	83	20231122	0.00	252	-67.06	20230102	83	0.00	20231122	336	-75.30	20221205	83	0.00	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
57	20231122	090842	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	1	2	1.19	13455548	159322	7.52	85	85	84	109	59	84	84.46	0.35	0	-10845	86	84	84	82	82	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.04	-28.00	82.00	336	20221205	-74.70	84	20231122	1.19	252	-66.27	20230102	84	1.19	20231122	336	-74.70	20221205	84	1.19	20231122	0.00	N	159910	100	354 억		1243009	N	N	0	N	00	N
58	20231121	160846	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	84	-1	5	-1.18	167072885	1982426	183.24	86	86	84	110	60	85	84.28	0.35	0	2787	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	297	-3.00	1.02	12	0.56	-28.00	82.00	336	20221205	-75.00	84	20231121	0.00	252	-66.67	20230102	84	0.00	20231121	336	-75.00	20221205	84	0.00	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
59	20231121	150847	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	163488596	1939820	179.30	86	86	84	110	60	85	84.28	0.35	0	2787	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.55	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
60	20231121	140836	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	100644539	1192205	110.20	86	86	84	110	60	85	84.42	0.35	0	2787	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.34	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
61	20231121	130830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	93504241	1107815	102.40	86	86	84	110	60	85	84.40	0.35	0	2787	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.31	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
62	20231121	120830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	83401359	987933	91.32	86	86	84	110	60	85	84.42	0.35	0	3468	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.28	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
63	20231121	110826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	59056185	699128	64.62	86	86	84	110	60	85	84.47	0.35	0	3468	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.20	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
64	20231121	100805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	45732231	540947	50.00	86	86	84	110	60	85	84.54	0.35	0	3468	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.15	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
65	20231121	090819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	23849404	281212	25.99	86	86	84	110	60	85	84.81	0.35	0	3468	87	86	85	84	83	85	83	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.08	-28.00	82.00	336	20221205	-74.70	84	20231121	1.19	252	-66.27	20230102	84	1.19	20231121	336	-74.70	20221205	84	1.19	20231121	0.00	N	159910	100	354 억		1240222	N	N	0	N	00	N
66	20231120	160823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	-1	5	-1.16	84329280	991133	90.05	86	86	84	111	61	86	85.06	0.35	0	11728	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	301	-3.04	1.04	12	0.28	-28.00	82.00	336	20221205	-74.70	84	20231120	1.19	252	-66.27	20230102	84	1.19	20231120	336	-74.70	20221205	84	1.19	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
67	20231120	150830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	82451768	969077	88.05	86	86	84	111	61	86	85.06	0.35	0	23468	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.27	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
68	20231120	140830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	75749243	890513	80.91	86	86	84	111	61	86	85.04	0.35	0	23468	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.25	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
69	20231120	130825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	69519058	817490	74.27	86	86	84	111	61	86	85.01	0.35	0	23468	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.23	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
70	20231120	120827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	60771346	714732	64.94	86	86	84	111	61	86	85.00	0.35	0	22477	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.20	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
71	20231120	110825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	56405584	663438	60.28	86	86	84	111	61	86	84.99	0.35	0	22477	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.19	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
72	20231120	100821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	0	3	0.00	50168240	590261	53.63	86	86	84	111	61	86	84.95	0.35	0	22477	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.17	-28.00	82.00	336	20221205	-74.40	84	20231120	2.38	252	-65.87	20230102	84	2.38	20231120	336	-74.40	20221205	84	2.38	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
73	20231120	090830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	-1	5	-1.16	28166919	331448	30.11	86	86	84	111	61	86	84.91	0.35	0	24782	88	87	86	85	84	86	84	354	25	100	60	1	1	354150749	301	-3.04	1.04	12	0.09	-28.00	82.00	336	20221205	-74.70	84	20231120	1.19	252	-66.27	20230102	84	1.19	20231120	336	-74.70	20221205	84	1.19	20231120	0.00	N	159910	100	354 억		1228494	N	N	0	N	00	N
74	20231117	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	87388392	1021411	50.86	87	87	85	113	61	87	85.56	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.29	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
75	20231117	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	84722310	990410	49.32	87	87	85	113	61	87	85.54	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.28	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
76	20231117	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	71292899	832833	41.47	87	87	85	113	61	87	85.60	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.24	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
77	20231117	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	64518916	753821	37.54	87	87	85	113	61	87	85.59	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.21	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
78	20231117	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85	-2	5	-2.30	51893113	605516	30.15	87	87	85	113	61	87	85.70	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	301	-3.04	1.04	12	0.17	-28.00	82.00	336	20221115	-74.70	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221205	84	1.19	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
79	20231117	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85	-2	5	-2.30	37952100	441776	22.00	87	87	85	113	61	87	85.91	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	301	-3.04	1.04	12	0.12	-28.00	82.00	336	20221115	-74.70	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221205	84	1.19	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
80	20231117	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	85	-2	5	-2.30	33443179	388925	19.37	87	87	85	113	61	87	85.99	0.37	0	-77855	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	301	-3.04	1.04	12	0.11	-28.00	82.00	336	20221115	-74.70	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221205	84	1.19	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
81	20231117	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	12131967	140268	6.98	87	87	86	113	61	87	86.49	0.37	0	0	88	87	86	85	84	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.04	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1306349	N	N	0	N	00	N
82	20231116	160847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	155034207	1799750	59.65	87	87	85	113	61	87	86.14	0.30	0	259747	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.51	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
83	20231116	150842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	0	3	0.00	138807717	1611667	53.41	87	87	85	113	61	87	86.13	0.30	0	259747	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	308	-3.11	1.06	12	0.46	-28.00	82.00	336	20221115	-74.11	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221205	84	3.57	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
84	20231116	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	126864921	1473474	48.83	87	87	85	113	61	87	86.10	0.30	0	259747	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.42	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
85	20231116	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	0	3	0.00	114299203	1327619	44.00	87	87	85	113	61	87	86.09	0.30	0	235894	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	308	-3.11	1.06	12	0.37	-28.00	82.00	336	20221115	-74.11	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221205	84	3.57	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
86	20231116	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	99984156	1161356	38.49	87	87	85	113	61	87	86.09	0.30	0	235895	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.33	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
87	20231116	110842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	-1	5	-1.15	23865859	276252	9.16	87	87	86	113	61	87	86.39	0.30	0	0	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	305	-3.07	1.05	12	0.08	-28.00	82.00	336	20221115	-74.40	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221205	84	2.38	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
88	20231116	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	0	3	0.00	9487539	109422	3.63	87	87	86	113	61	87	86.71	0.30	0	0	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	308	-3.11	1.06	12	0.03	-28.00	82.00	336	20221115	-74.11	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221205	84	3.57	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
89	20231116	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	0	3	0.00	0	0	0.00	0	0	0	113	61	87	0.00	0.30	0	0	89	88	87	86	85	88	86	354	26	100	60	1	1	354150749	308	-3.11	1.06	12	0.00	-28.00	82.00	336	20221115	-74.11	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221205	84	3.57	20231113	0.00	N	159910	100	354 억		1046600	N	N	0	N	00	N
90	20231115	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	216058827	2491972	63.50	87	88	86	111	61	86	86.69	0.41	0	-408814	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.70	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
91	20231115	150857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	186902770	2156142	54.95	87	88	86	111	61	86	86.68	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.61	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
92	20231115	140853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	166149504	1916765	48.85	87	88	86	111	61	86	86.68	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.54	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
93	20231115	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	157974235	1822223	46.44	87	88	86	111	61	86	86.69	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.51	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
94	20231115	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	134756978	1553647	39.59	87	88	86	111	61	86	86.74	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.44	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
95	20231115	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	0	3	0.00	117001705	1347438	34.34	87	88	86	111	61	86	86.83	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.38	-28.00	82.00	339	20221111	-74.63	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221115	84	2.38	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
96	20231115	100859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	86	0	3	0.00	95638705	1100731	28.05	87	88	86	111	61	86	86.89	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	305	-3.07	1.05	12	0.31	-28.00	82.00	339	20221111	-74.63	84	20231113	2.38	252	-65.87	20230102	84	2.38	20231113	336	-74.40	20221115	84	2.38	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
97	20231115	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	87	1	2	1.16	72384677	832146	21.21	87	88	86	111	61	86	86.99	0.41	0	-408816	92	88	86	82	80	91	85	354	25	100	60	1	1	354150749	308	-3.11	1.06	12	0.23	-28.00	82.00	339	20221111	-74.34	84	20231113	3.57	252	-65.48	20230102	84	3.57	20231113	336	-74.11	20221115	84	3.57	20231113	0.00	N	159910	100	354 억		1455414	N	N	0	N	00	N
98	20231114	160838	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	1	2	1.18	331412604	3837808	115.65	84	90	84	110	60	85	86.36	0.27	0	474475	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	305	-3.07	1.05	12	1.08	-28.00	82.00	360	20221110	-76.11	84	20231114	2.38	252	-65.87	20230102	84	2.38	20231114	336	-74.40	20221115	84	2.38	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
99	20231114	150842	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	1	2	1.18	318868228	3692019	111.26	84	90	84	110	60	85	86.37	0.27	0	474476	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	305	-3.07	1.05	12	1.04	-28.00	82.00	360	20221110	-76.11	84	20231114	2.38	252	-65.87	20230102	84	2.38	20231114	336	-74.40	20221115	84	2.38	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
100	20231114	140841	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	1	2	1.18	311702412	3608871	108.75	84	90	84	110	60	85	86.37	0.27	0	474476	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	305	-3.07	1.05	12	1.02	-28.00	82.00	360	20221110	-76.11	84	20231114	2.38	252	-65.87	20230102	84	2.38	20231114	336	-74.40	20221115	84	2.38	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
101	20231114	130843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	2	2	2.35	296168476	3428972	103.33	84	90	84	110	60	85	86.38	0.27	0	472440	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	308	-3.11	1.06	12	0.97	-28.00	82.00	360	20221110	-75.83	84	20231114	3.57	252	-65.48	20230102	84	3.57	20231114	336	-74.11	20221115	84	3.57	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
102	20231114	120844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	2	2	2.35	273234634	3164859	95.37	84	90	84	110	60	85	86.34	0.27	0	472440	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	308	-3.11	1.06	12	0.89	-28.00	82.00	360	20221110	-75.83	84	20231114	3.57	252	-65.48	20230102	84	3.57	20231114	336	-74.11	20221115	84	3.57	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
103	20231114	110853	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	1	2	1.18	258598153	2995303	90.26	84	90	84	110	60	85	86.34	0.27	0	472440	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	305	-3.07	1.05	12	0.85	-28.00	82.00	360	20221110	-76.11	84	20231114	2.38	252	-65.87	20230102	84	2.38	20231114	336	-74.40	20221115	84	2.38	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
104	20231114	100844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	1	2	1.18	243364311	2818783	84.94	84	90	84	110	60	85	86.34	0.27	0	472181	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	305	-3.07	1.05	12	0.80	-28.00	82.00	360	20221110	-76.11	84	20231114	2.38	252	-65.87	20230102	84	2.38	20231114	336	-74.40	20221115	84	2.38	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
105	20231114	090835	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	2	2	2.35	153132628	1769019	53.31	84	90	84	110	60	85	86.57	0.27	0	954857	88	86	85	83	82	86	83	354	25	100	50	1	1	354150749	308	-3.11	1.06	12	0.50	-28.00	82.00	360	20221110	-75.83	84	20231114	3.57	252	-65.48	20230102	84	3.57	20231114	336	-74.11	20221115	84	3.57	20231114	0.00	N	159910	100	354 억		960719	N	N	0	N	00	N
106	20231113	160827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	276574581	3260026	17.88	87	87	84	110	60	85	84.84	0.36	0	-301651	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.92	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
107	20231113	150825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	273656645	3225366	17.69	87	87	84	110	60	85	84.85	0.36	0	-301648	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.91	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
108	20231113	140824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	237281709	2793886	15.32	87	87	84	110	60	85	84.93	0.36	0	-216725	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.79	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
109	20231113	130822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	222661193	2621188	14.38	87	87	84	110	60	85	84.95	0.36	0	-216726	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.74	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
110	20231113	120824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	198250442	2333122	12.80	87	87	84	110	60	85	84.97	0.36	0	-216726	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.66	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
111	20231113	110822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	169029954	1988723	10.91	87	87	84	110	60	85	84.99	0.36	0	-216727	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.56	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
112	20231113	100819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	0	3	0.00	137686566	1616997	8.87	87	87	84	110	60	85	85.15	0.36	0	-216727	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	301	-3.04	1.04	12	0.46	-28.00	82.00	360	20221110	-76.39	84	20231113	1.19	252	-66.27	20230102	84	1.19	20231113	336	-74.70	20221115	84	1.19	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
113	20231113	090826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	2	2	2.35	20800819	241334	1.32	87	87	85	110	60	85	86.19	0.36	0	-2470	97	91	88	82	79	89	80	354	25	100	50	1	1	354150749	308	-3.11	1.06	12	0.07	-28.00	82.00	360	20221110	-75.83	85	20231113	2.35	252	-65.48	20230102	85	2.35	20231113	336	-74.11	20221115	85	2.35	20231113	0.00	N	159910	100	354 억		1262370	N	N	0	N	00	N
114	20231110	160839	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	-9	5	-9.57	1580827866	17954032	1423.24	94	94	85	122	66	94	88.07	0.88	0	-1862306	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	301	-3.04	1.04	12	5.07	-28.00	82.00	360	20221110	-76.39	85	20231110	0.00	252	-66.27	20230102	85	0.00	20231110	360	-76.39	20221110	85	0.00	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
115	20231110	150839	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	86	-8	5	-8.51	1520094474	17239864	1366.63	94	94	85	122	66	94	88.17	0.88	0	-1789736	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	305	-3.07	1.05	12	4.87	-28.00	82.00	360	20221110	-76.11	85	20231110	1.18	252	-65.87	20230102	85	1.18	20231110	360	-76.11	20221110	85	1.18	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
116	20231110	140830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	85	-9	5	-9.57	1424907173	16126116	1278.34	94	94	85	122	66	94	88.36	0.88	0	-1768420	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	301	-3.04	1.04	12	4.55	-28.00	82.00	360	20221110	-76.39	85	20231110	0.00	252	-66.27	20230102	85	0.00	20231110	360	-76.39	20221110	85	0.00	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
117	20231110	130830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	-7	5	-7.45	1285010675	14501424	1149.55	94	94	85	122	66	94	88.61	0.88	0	-1335576	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	308	-3.11	1.06	12	4.09	-28.00	82.00	360	20221110	-75.83	85	20231110	2.35	252	-65.48	20230102	85	2.35	20231110	360	-75.83	20221110	85	2.35	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
118	20231110	120834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	-7	5	-7.45	1201392511	13540316	1073.36	94	94	85	122	66	94	88.73	0.88	0	-1057857	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	308	-3.11	1.06	12	3.82	-28.00	82.00	360	20221110	-75.83	85	20231110	2.35	252	-65.48	20230102	85	2.35	20231110	360	-75.83	20221110	85	2.35	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
119	20231110	110822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	88	-6	5	-6.38	1091423300	12275949	973.13	94	94	85	122	66	94	88.91	0.88	0	-776779	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	312	-3.14	1.07	12	3.47	-28.00	82.00	360	20221110	-75.56	85	20231110	3.53	252	-65.08	20230102	85	3.53	20231110	360	-75.56	20221110	85	3.53	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
120	20231110	100830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	87	-7	5	-7.45	915574168	10258670	813.22	94	94	85	122	66	94	89.25	0.88	0	-753294	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	308	-3.11	1.06	12	2.90	-28.00	82.00	360	20221110	-75.83	85	20231110	2.35	252	-65.48	20230102	85	2.35	20231110	360	-75.83	20221110	85	2.35	20231110	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
121	20231110	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	92	-2	5	-2.13	162720801	1752097	138.89	94	94	92	122	66	94	92.87	0.88	0	-137777	96	94	94	92	92	95	93	354	28	100	60	1	1	354150749	326	-3.29	1.12	12	0.49	-28.00	82.00	360	20221110	-74.44	90	20231020	2.22	252	-63.49	20230102	90	2.22	20231020	360	-74.44	20221110	90	2.22	20231020	0.00	N	159910	100	354 억		3124686	N	N	0	N	00	N
122	20231109	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	-2	5	-2.08	118772630	1260822	14.39	95	96	94	124	68	96	94.20	0.91	0	-95365	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	333	-3.36	1.15	12	0.36	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
123	20231109	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	107967390	1145888	13.08	95	96	94	124	68	96	94.22	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.32	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
124	20231109	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	94283974	1000584	11.42	95	96	94	124	68	96	94.23	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.28	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
125	20231109	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	-2	5	-2.08	88143832	935398	10.67	95	96	94	124	68	96	94.23	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	333	-3.36	1.15	12	0.26	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
126	20231109	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	76103075	807758	9.22	95	96	94	124	68	96	94.22	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.23	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
127	20231109	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	61478672	652791	7.45	95	96	94	124	68	96	94.18	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.18	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
128	20231109	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	57403486	609622	6.96	95	96	94	124	68	96	94.16	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.17	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
129	20231109	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-1	5	-1.04	43043475	457039	5.22	95	96	94	124	68	96	94.18	0.91	0	-95364	103	99	97	93	91	101	95	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.13	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3220051	N	N	0	N	00	N
130	20231108	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	846496170	8710225	355.23	95	101	95	123	67	95	97.19	1.01	0	-344544	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	2.46	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
131	20231108	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	835590883	8596148	350.58	95	101	95	123	67	95	97.21	1.01	0	-344544	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	2.43	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
132	20231108	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	816549446	8396051	342.42	95	101	95	123	67	95	97.26	1.01	0	-344545	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	2.37	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
133	20231108	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	804857844	8273123	337.40	95	101	95	123	67	95	97.29	1.01	0	-344545	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	2.34	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
134	20231108	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	726749492	7455580	304.06	95	101	95	123	67	95	97.48	1.01	0	-124978	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	2.11	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
135	20231108	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98	3	2	3.16	650904647	6675313	272.24	95	101	95	123	67	95	97.51	1.01	0	-107052	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	347	-3.50	1.20	12	1.88	-28.00	82.00	360	20221110	-72.78	90	20231020	8.89	252	-61.11	20230102	90	8.89	20231020	360	-72.78	20221110	90	8.89	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
136	20231108	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	99	4	2	4.21	391037550	4022007	164.03	95	101	95	123	67	95	97.23	1.01	0	427267	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	351	-3.54	1.21	12	1.14	-28.00	82.00	360	20221110	-72.50	90	20231020	10.00	252	-60.71	20230102	90	10.00	20231020	360	-72.50	20221110	90	10.00	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
137	20231108	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98	3	2	3.16	188131109	1945501	79.34	95	101	95	123	67	95	96.71	1.01	0	904690	101	98	96	93	91	97	92	354	28	100	60	1	1	354150749	347	-3.50	1.20	12	0.55	-28.00	82.00	360	20221110	-72.78	90	20231020	8.89	252	-61.11	20230102	90	8.89	20231020	360	-72.78	20221110	90	8.89	20231020	0.00	N	159910	100	354 억		3564595	N	N	0	N	00	N
138	20231107	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-2	5	-2.06	232045194	2421750	116.10	98	99	94	126	68	97	95.82	1.09	0	-278199	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	336	-3.39	1.16	12	0.68	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
139	20231107	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	-3	5	-3.09	229931214	2399496	115.04	98	99	94	126	68	97	95.82	1.09	0	-278201	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	333	-3.36	1.15	12	0.68	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
140	20231107	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-2	5	-2.06	225538264	2353025	112.81	98	99	94	126	68	97	95.85	1.09	0	-278201	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	336	-3.39	1.16	12	0.66	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
141	20231107	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-2	5	-2.06	213680303	2227102	106.77	98	99	94	126	68	97	95.95	1.09	0	-278201	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	336	-3.39	1.16	12	0.63	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
142	20231107	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	-2	5	-2.06	153453026	1591294	76.29	98	99	95	126	68	97	96.43	1.09	0	112616	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	336	-3.39	1.16	12	0.45	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
143	20231107	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	-1	5	-1.03	116369309	1204697	57.76	98	99	96	126	68	97	96.60	1.09	0	183245	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	340	-3.43	1.17	12	0.34	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
144	20231107	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	-1	5	-1.03	99970896	1034142	49.58	98	99	96	126	68	97	96.67	1.09	0	183229	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	340	-3.43	1.17	12	0.29	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
145	20231107	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	-1	5	-1.03	51459150	531386	25.48	98	99	96	126	68	97	96.84	1.09	0	-14128	99	97	96	94	93	99	96	354	29	100	60	1	1	354150749	340	-3.43	1.17	12	0.15	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3842794	N	N	0	N	00	N
146	20231106	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	200392221	2065887	89.61	96	98	95	123	67	95	97.00	0.93	0	535135	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	0.58	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
147	20231106	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	194650371	2006594	87.04	96	98	95	123	67	95	97.01	0.93	0	535134	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	0.57	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
148	20231106	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	180591028	1861382	80.74	96	98	95	123	67	95	97.02	0.93	0	535134	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	0.53	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
149	20231106	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	170696417	1758914	76.30	96	98	95	123	67	95	97.05	0.93	0	535134	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	0.50	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
150	20231106	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98	3	2	3.16	156200998	1609213	69.80	96	98	95	123	67	95	97.07	0.93	0	492772	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	347	-3.50	1.20	12	0.45	-28.00	82.00	360	20221110	-72.78	90	20231020	8.89	252	-61.11	20230102	90	8.89	20231020	360	-72.78	20221110	90	8.89	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
151	20231106	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	97	2	2	2.11	136747158	1409088	61.12	96	98	95	123	67	95	97.05	0.93	0	387762	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	344	-3.46	1.18	12	0.40	-28.00	82.00	360	20221110	-73.06	90	20231020	7.78	252	-61.51	20230102	90	7.78	20231020	360	-73.06	20221110	90	7.78	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
152	20231106	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	98	3	2	3.16	115914751	1195259	51.85	96	98	95	123	67	95	96.98	0.93	0	346609	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	347	-3.50	1.20	12	0.34	-28.00	82.00	360	20221110	-72.78	90	20231020	8.89	252	-61.11	20230102	90	8.89	20231020	360	-72.78	20221110	90	8.89	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
153	20231106	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	13860461	144259	6.26	96	97	95	123	67	95	96.08	0.93	0	-17935	98	96	95	93	92	96	93	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.04	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3307659	N	N	0	N	00	N
154	20231103	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	0	3	0.00	218161078	2292969	71.15	95	97	94	123	67	95	95.14	0.86	0	271428	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.65	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
155	20231103	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	213235806	2241269	69.55	95	97	94	123	67	95	95.14	0.86	0	271428	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.63	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
156	20231103	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	201204613	2115245	65.64	95	97	94	123	67	95	95.12	0.86	0	271428	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.60	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
157	20231103	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	170301317	1790046	55.55	95	97	94	123	67	95	95.14	0.86	0	94143	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.51	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
158	20231103	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	155279390	1632180	50.65	95	97	94	123	67	95	95.14	0.86	0	94143	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.46	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
159	20231103	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	0	3	0.00	126058882	1324722	41.11	95	97	94	123	67	95	95.16	0.86	0	94143	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	336	-3.39	1.16	12	0.37	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
160	20231103	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	1	2	1.05	81613061	861017	26.72	95	96	94	123	67	95	94.79	0.86	0	91224	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	340	-3.43	1.17	12	0.24	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
161	20231103	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	-1	5	-1.05	22001988	232424	7.21	95	95	94	123	67	95	94.66	0.86	0	912	97	95	94	92	91	97	94	354	28	100	60	1	1	354150749	333	-3.36	1.15	12	0.07	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		3036231	N	N	0	N	00	N
162	20231102	160731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	2	2	2.15	303240856	3207835	131.20	93	96	93	120	66	93	94.53	0.80	0	476069	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	336	-3.39	1.16	12	0.91	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
163	20231102	150739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	2	2	2.15	300438585	3178333	129.99	93	96	93	120	66	93	94.53	0.80	0	476069	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	336	-3.39	1.16	12	0.90	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
164	20231102	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	287848266	3044725	124.53	93	96	93	120	66	93	94.54	0.80	0	476069	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.86	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
165	20231102	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	283138254	2994742	122.48	93	96	93	120	66	93	94.55	0.80	0	476069	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.85	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
166	20231102	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	272892195	2885905	118.03	93	96	93	120	66	93	94.56	0.80	0	449178	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.81	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
167	20231102	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	2	2	2.15	216830081	2290103	93.66	93	96	93	120	66	93	94.68	0.80	0	449178	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	336	-3.39	1.16	12	0.65	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
168	20231102	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	2	2	2.15	200009124	2111977	86.38	93	96	93	120	66	93	94.70	0.80	0	449178	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	336	-3.39	1.16	12	0.60	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
169	20231102	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	46724005	495418	20.26	93	96	93	120	66	93	94.31	0.80	0	370301	99	95	94	90	89	95	90	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.14	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2843043	N	N	0	N	00	N
170	20231101	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	93	0	3	0.00	231178001	2440614	94.25	93	98	93	120	66	93	94.72	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	329	-3.32	1.13	12	0.69	-28.00	82.00	360	20221110	-74.17	90	20231020	3.33	252	-63.10	20230102	90	3.33	20231020	360	-74.17	20221110	90	3.33	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
171	20231101	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	228218840	2408813	93.03	93	98	93	120	66	93	94.74	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.68	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
172	20231101	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	211724674	2231626	86.18	93	98	93	120	66	93	94.87	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.63	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
173	20231101	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	181592890	1909830	73.76	93	98	93	120	66	93	95.08	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.54	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
174	20231101	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	160356184	1685110	65.08	93	98	93	120	66	93	95.16	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.48	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
175	20231101	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	94	1	2	1.08	154594866	1624017	62.72	93	98	93	120	66	93	95.19	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	333	-3.36	1.15	12	0.46	-28.00	82.00	360	20221110	-73.89	90	20231020	4.44	252	-62.70	20230102	90	4.44	20231020	360	-73.89	20221110	90	4.44	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
176	20231101	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	95	2	2	2.15	142340892	1494098	57.70	93	98	93	120	66	93	95.27	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	336	-3.39	1.16	12	0.42	-28.00	82.00	360	20221110	-73.61	90	20231020	5.56	252	-62.30	20230102	90	5.56	20231020	360	-73.61	20221110	90	5.56	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N
177	20231101	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	96	3	2	3.23	107100001	1122028	43.33	93	98	93	120	66	93	95.45	0.75	0	173271	96	94	93	91	90	94	91	354	27	100	60	1	1	354150749	340	-3.43	1.17	12	0.32	-28.00	82.00	360	20221110	-73.33	90	20231020	6.67	252	-61.90	20230102	90	6.67	20231020	360	-73.33	20221110	90	6.67	20231020	0.00	N	159910	100	354 억		2669772	N	N	0	N	00	N