KissMeData/092600/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	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1640	9	2	0.55	83448851	50919	122.83	1647	1656	1612	2120	1142	1631	1638.85	0.48	0	746	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	411	-1.87	0.72	12	0.20	-878.00	2287.00	2530	20230214	-35.18	1372	20231113	19.53	2530	-35.18	20230214	1372	19.53	20231113	2530	-35.18	20230214	1372	19.53	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
3	20231130	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1630	-1	5	-0.06	79217747	48337	116.60	1647	1656	1612	2120	1142	1631	1638.86	0.48	0	371	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	409	-1.86	0.71	12	0.19	-878.00	2287.00	2530	20230214	-35.57	1372	20231113	18.80	2530	-35.57	20230214	1372	18.80	20231113	2530	-35.57	20230214	1372	18.80	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
4	20231130	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	8	2	0.49	75568013	46103	111.21	1647	1656	1612	2120	1142	1631	1639.11	0.48	0	222	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	411	-1.87	0.72	12	0.18	-878.00	2287.00	2530	20230214	-35.22	1372	20231113	19.46	2530	-35.22	20230214	1372	19.46	20231113	2530	-35.22	20230214	1372	19.46	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
5	20231130	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1640	9	2	0.55	68788648	41958	101.21	1647	1656	1612	2120	1142	1631	1639.46	0.48	0	-351	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	411	-1.87	0.72	12	0.17	-878.00	2287.00	2530	20230214	-35.18	1372	20231113	19.53	2530	-35.18	20230214	1372	19.53	20231113	2530	-35.18	20230214	1372	19.53	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
6	20231130	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1647	16	2	0.98	47965865	29294	70.66	1647	1656	1612	2120	1142	1631	1637.40	0.48	0	-1566	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	413	-1.88	0.72	12	0.12	-878.00	2287.00	2530	20230214	-34.90	1372	20231113	20.04	2530	-34.90	20230214	1372	20.04	20231113	2530	-34.90	20230214	1372	20.04	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
7	20231130	110751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	17	2	1.04	43633493	26644	64.27	1647	1656	1612	2120	1142	1631	1637.65	0.48	0	-2205	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	413	-1.88	0.72	12	0.11	-878.00	2287.00	2530	20230214	-34.86	1372	20231113	20.12	2530	-34.86	20230214	1372	20.12	20231113	2530	-34.86	20230214	1372	20.12	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
8	20231130	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1632	1	2	0.06	17823610	10988	26.51	1647	1647	1612	2120	1142	1631	1622.10	0.48	0	-1094	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	409	-1.86	0.71	12	0.04	-878.00	2287.00	2530	20230214	-35.49	1372	20231113	18.95	2530	-35.49	20230214	1372	18.95	20231113	2530	-35.49	20230214	1372	18.95	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
9	20231130	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1625	-6	5	-0.37	2485279	1521	3.67	1647	1647	1625	2120	1142	1631	1633.98	0.48	0	-228	1669	1650	1631	1612	1593	1640	1602	125	489	500	1070	1	1	25083517	408	-1.85	0.71	12	0.01	-878.00	2287.00	2530	20230214	-35.77	1372	20231113	18.44	2530	-35.77	20230214	1372	18.44	20231113	2530	-35.77	20230214	1372	18.44	20231113	0.20	N	092600	500	125 억		119655	N	N	0	N	00	N
10	20231129	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1631	-3	5	-0.18	67548021	41450	87.39	1650	1650	1612	2120	1144	1634	1629.63	0.51	0	-8479	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	409	-1.86	0.71	12	0.17	-878.00	2287.00	2530	20230214	-35.53	1372	20231113	18.88	2530	-35.53	20230214	1372	18.88	20231113	2530	-35.53	20230214	1372	18.88	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
11	20231129	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	-10	5	-0.61	66390106	40740	85.89	1650	1650	1612	2120	1144	1634	1629.60	0.51	0	-8400	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	407	-1.85	0.71	12	0.16	-878.00	2287.00	2530	20230214	-35.81	1372	20231113	18.37	2530	-35.81	20230214	1372	18.37	20231113	2530	-35.81	20230214	1372	18.37	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
12	20231129	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1623	-11	5	-0.67	59463224	36452	76.85	1650	1650	1612	2120	1144	1634	1631.27	0.51	0	-7345	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	407	-1.85	0.71	12	0.15	-878.00	2287.00	2530	20230214	-35.85	1372	20231113	18.29	2530	-35.85	20230214	1372	18.29	20231113	2530	-35.85	20230214	1372	18.29	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
13	20231129	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1628	-6	5	-0.37	54711762	33527	70.69	1650	1650	1612	2120	1144	1634	1631.87	0.51	0	-6878	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	408	-1.85	0.71	12	0.13	-878.00	2287.00	2530	20230214	-35.65	1372	20231113	18.66	2530	-35.65	20230214	1372	18.66	20231113	2530	-35.65	20230214	1372	18.66	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
14	20231129	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1635	1	2	0.06	51282221	31428	66.26	1650	1650	1612	2120	1144	1634	1631.74	0.51	0	-6192	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	410	-1.86	0.71	12	0.13	-878.00	2287.00	2530	20230214	-35.38	1372	20231113	19.17	2530	-35.38	20230214	1372	19.17	20231113	2530	-35.38	20230214	1372	19.17	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
15	20231129	110746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1633	-1	5	-0.06	46891940	28740	60.59	1650	1650	1612	2120	1144	1634	1631.59	0.51	0	-4848	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	410	-1.86	0.71	12	0.11	-878.00	2287.00	2530	20230214	-35.45	1372	20231113	19.02	2530	-35.45	20230214	1372	19.02	20231113	2530	-35.45	20230214	1372	19.02	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
16	20231129	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	-8	5	-0.49	29390945	18015	37.98	1650	1650	1612	2120	1144	1634	1631.47	0.51	0	-4321	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	408	-1.85	0.71	12	0.07	-878.00	2287.00	2530	20230214	-35.73	1372	20231113	18.51	2530	-35.73	20230214	1372	18.51	20231113	2530	-35.73	20230214	1372	18.51	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
17	20231129	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	14	2	0.86	6146288	3728	7.86	1650	1650	1643	2120	1144	1634	1648.68	0.51	0	-592	1672	1653	1625	1606	1578	1662	1615	125	486	500	1070	1	1	25083517	413	-1.88	0.72	12	0.01	-878.00	2287.00	2530	20230214	-34.86	1372	20231113	20.12	2530	-34.86	20230214	1372	20.12	20231113	2530	-34.86	20230214	1372	20.12	20231113	0.16	N	092600	500	125 억		128134	N	N	0	N	00	N
18	20231128	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	30	2	1.87	77057314	47431	71.62	1615	1644	1597	2085	1123	1604	1624.62	0.49	0	5115	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	410	-1.86	0.71	12	0.19	-878.00	2287.00	2530	20230214	-35.42	1372	20231113	19.10	2530	-35.42	20230214	1372	19.10	20231113	2530	-35.42	20230214	1372	19.10	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
19	20231128	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1636	32	2	2.00	70574380	43462	65.63	1615	1644	1597	2085	1123	1604	1623.82	0.49	0	3638	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	410	-1.86	0.72	12	0.17	-878.00	2287.00	2530	20230214	-35.34	1372	20231113	19.24	2530	-35.34	20230214	1372	19.24	20231113	2530	-35.34	20230214	1372	19.24	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
20	20231128	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1627	23	2	1.43	30739293	19081	28.81	1615	1630	1597	2085	1123	1604	1610.99	0.49	0	943	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	408	-1.85	0.71	12	0.08	-878.00	2287.00	2530	20230214	-35.69	1372	20231113	18.59	2530	-35.69	20230214	1372	18.59	20231113	2530	-35.69	20230214	1372	18.59	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
21	20231128	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	15	2	0.94	26231375	16301	24.62	1615	1630	1597	2085	1123	1604	1609.19	0.49	0	877	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	406	-1.84	0.71	12	0.06	-878.00	2287.00	2530	20230214	-36.01	1372	20231113	18.00	2530	-36.01	20230214	1372	18.00	20231113	2530	-36.01	20230214	1372	18.00	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
22	20231128	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	6	2	0.37	23599297	14665	22.15	1615	1630	1597	2085	1123	1604	1609.23	0.49	0	689	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	404	-1.83	0.70	12	0.06	-878.00	2287.00	2530	20230214	-36.36	1372	20231113	17.35	2530	-36.36	20230214	1372	17.35	20231113	2530	-36.36	20230214	1372	17.35	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
23	20231128	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	0	3	0.00	19894862	12354	18.66	1615	1630	1602	2085	1123	1604	1610.40	0.49	0	288	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	402	-1.83	0.70	12	0.05	-878.00	2287.00	2530	20230214	-36.60	1372	20231113	16.91	2530	-36.60	20230214	1372	16.91	20231113	2530	-36.60	20230214	1372	16.91	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
24	20231128	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1612	8	2	0.50	15822256	9815	14.82	1615	1630	1605	2085	1123	1604	1612.05	0.49	0	104	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	404	-1.84	0.70	12	0.04	-878.00	2287.00	2530	20230214	-36.28	1372	20231113	17.49	2530	-36.28	20230214	1372	17.49	20231113	2530	-36.28	20230214	1372	17.49	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
25	20231128	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1614	10	2	0.62	3464724	2144	3.24	1615	1630	1609	2085	1123	1604	1616.01	0.49	0	201	1672	1637	1611	1576	1550	1625	1564	125	481	500	1050	1	1	25083517	405	-1.84	0.71	12	0.01	-878.00	2287.00	2530	20230214	-36.21	1372	20231113	17.64	2530	-36.21	20230214	1372	17.64	20231113	2530	-36.21	20230214	1372	17.64	20231113	0.16	N	092600	500	125 억		123019	N	N	0	N	00	N
26	20231127	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	4	2	0.25	106385523	66022	142.01	1646	1646	1585	2080	1120	1600	1611.36	0.52	0	-7033	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	402	-1.83	0.70	12	0.26	-878.00	2287.00	2530	20230214	-36.60	1372	20231113	16.91	2530	-36.60	20230214	1372	16.91	20231113	2530	-36.60	20230214	1372	16.91	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
27	20231127	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	24	2	1.50	98161017	60905	131.00	1646	1646	1585	2080	1120	1600	1611.71	0.52	0	-7092	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	407	-1.85	0.71	12	0.24	-878.00	2287.00	2530	20230214	-35.81	1372	20231113	18.37	2530	-35.81	20230214	1372	18.37	20231113	2530	-35.81	20230214	1372	18.37	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
28	20231127	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1625	25	2	1.56	93434503	57991	124.73	1646	1646	1585	2080	1120	1600	1611.19	0.52	0	-5768	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	408	-1.85	0.71	12	0.23	-878.00	2287.00	2530	20230214	-35.77	1372	20231113	18.44	2530	-35.77	20230214	1372	18.44	20231113	2530	-35.77	20230214	1372	18.44	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
29	20231127	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1622	22	2	1.38	86115888	53489	115.05	1646	1646	1585	2080	1120	1600	1609.97	0.52	0	-5570	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	407	-1.85	0.71	12	0.21	-878.00	2287.00	2530	20230214	-35.89	1372	20231113	18.22	2530	-35.89	20230214	1372	18.22	20231113	2530	-35.89	20230214	1372	18.22	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
30	20231127	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	20	2	1.25	82474148	51239	110.21	1646	1646	1585	2080	1120	1600	1609.60	0.52	0	-5454	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	406	-1.85	0.71	12	0.20	-878.00	2287.00	2530	20230214	-35.97	1372	20231113	18.08	2530	-35.97	20230214	1372	18.08	20231113	2530	-35.97	20230214	1372	18.08	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
31	20231127	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	19	2	1.19	57111968	35603	76.58	1646	1646	1585	2080	1120	1600	1604.13	0.52	0	-3488	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	406	-1.84	0.71	12	0.14	-878.00	2287.00	2530	20230214	-36.01	1372	20231113	18.00	2530	-36.01	20230214	1372	18.00	20231113	2530	-36.01	20230214	1372	18.00	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
32	20231127	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-11	5	-0.69	50351104	31364	67.46	1646	1646	1589	2080	1120	1600	1605.38	0.52	0	-2988	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	399	-1.81	0.69	12	0.13	-878.00	2287.00	2530	20230214	-37.19	1372	20231113	15.82	2530	-37.19	20230214	1372	15.82	20231113	2530	-37.19	20230214	1372	15.82	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
33	20231127	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	9	2	0.56	4351596	2675	5.75	1646	1646	1609	2080	1120	1600	1626.76	0.52	0	-427	1652	1626	1606	1580	1560	1639	1593	125	480	500	1050	1	1	25083517	404	-1.83	0.70	12	0.01	-878.00	2287.00	2530	20230214	-36.40	1372	20231113	17.27	2530	-36.40	20230214	1372	17.27	20231113	2530	-36.40	20230214	1372	17.27	20231113	0.17	N	092600	500	125 억		130052	N	N	0	N	00	N
34	20231124	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	19	2	1.20	75204398	46491	49.87	1599	1632	1586	2055	1107	1581	1617.61	0.51	0	1731	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	401	-1.82	0.70	12	0.19	-878.00	2287.00	2530	20230214	-36.76	1372	20231113	16.62	2530	-36.76	20230214	1372	16.62	20231113	2530	-36.76	20230214	1372	16.62	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
35	20231124	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	29	2	1.83	67959703	41973	45.02	1599	1632	1586	2055	1107	1581	1619.13	0.51	0	1944	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	404	-1.83	0.70	12	0.17	-878.00	2287.00	2530	20230214	-36.36	1372	20231113	17.35	2530	-36.36	20230214	1372	17.35	20231113	2530	-36.36	20230214	1372	17.35	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
36	20231124	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	34	2	2.15	61313157	37850	40.60	1599	1632	1586	2055	1107	1581	1619.90	0.51	0	2072	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	405	-1.84	0.71	12	0.15	-878.00	2287.00	2530	20230214	-36.17	1372	20231113	17.71	2530	-36.17	20230214	1372	17.71	20231113	2530	-36.17	20230214	1372	17.71	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
37	20231124	130731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	39	2	2.47	49844746	30744	32.98	1599	1632	1586	2055	1107	1581	1621.28	0.51	0	2167	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	406	-1.85	0.71	12	0.12	-878.00	2287.00	2530	20230214	-35.97	1372	20231113	18.08	2530	-35.97	20230214	1372	18.08	20231113	2530	-35.97	20230214	1372	18.08	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
38	20231124	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	35	2	2.21	47379318	29216	31.34	1599	1632	1586	2055	1107	1581	1621.69	0.51	0	2135	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	405	-1.84	0.71	12	0.12	-878.00	2287.00	2530	20230214	-36.13	1372	20231113	17.78	2530	-36.13	20230214	1372	17.78	20231113	2530	-36.13	20230214	1372	17.78	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
39	20231124	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1626	45	2	2.85	36622867	22579	24.22	1599	1632	1586	2055	1107	1581	1621.99	0.51	0	1760	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	408	-1.85	0.71	12	0.09	-878.00	2287.00	2530	20230214	-35.73	1372	20231113	18.51	2530	-35.73	20230214	1372	18.51	20231113	2530	-35.73	20230214	1372	18.51	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
40	20231124	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1614	33	2	2.09	6759333	4194	4.50	1599	1623	1586	2055	1107	1581	1611.67	0.51	0	-294	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	405	-1.84	0.71	12	0.02	-878.00	2287.00	2530	20230214	-36.21	1372	20231113	17.64	2530	-36.21	20230214	1372	17.64	20231113	2530	-36.21	20230214	1372	17.64	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
41	20231124	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1621	40	2	2.53	677988	419	0.45	1599	1623	1586	2055	1107	1581	1618.11	0.51	0	-292	1651	1615	1598	1562	1545	1607	1554	125	474	500	1040	1	1	25083517	407	-1.85	0.71	12	0.00	-878.00	2287.00	2530	20230214	-35.93	1372	20231113	18.15	2530	-35.93	20230214	1372	18.15	20231113	2530	-35.93	20230214	1372	18.15	20231113	0.17	N	092600	500	125 억		128321	N	N	0	N	00	N
42	20231123	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1581	1	2	0.06	150250420	93230	98.28	1600	1634	1581	2050	1106	1580	1611.62	0.49	0	5076	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	397	-1.80	0.69	12	0.37	-878.00	2287.00	2530	20230214	-37.51	1372	20231113	15.23	2530	-37.51	20230214	1372	15.23	20231113	2530	-37.51	20230214	1372	15.23	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
43	20231123	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	16	2	1.01	145523233	90245	95.13	1600	1634	1585	2050	1106	1580	1612.55	0.49	0	5301	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	400	-1.82	0.70	12	0.36	-878.00	2287.00	2530	20230214	-36.92	1372	20231113	16.33	2530	-36.92	20230214	1372	16.33	20231113	2530	-36.92	20230214	1372	16.33	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
44	20231123	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	26	2	1.65	137095864	84965	89.56	1600	1634	1585	2050	1106	1580	1613.57	0.49	0	5526	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	403	-1.83	0.70	12	0.34	-878.00	2287.00	2530	20230214	-36.52	1372	20231113	17.06	2530	-36.52	20230214	1372	17.06	20231113	2530	-36.52	20230214	1372	17.06	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
45	20231123	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	21	2	1.33	132736487	82243	86.69	1600	1634	1585	2050	1106	1580	1613.97	0.49	0	5562	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	402	-1.82	0.70	12	0.33	-878.00	2287.00	2530	20230214	-36.72	1372	20231113	16.69	2530	-36.72	20230214	1372	16.69	20231113	2530	-36.72	20230214	1372	16.69	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
46	20231123	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1615	35	2	2.22	124700931	77251	81.43	1600	1634	1585	2050	1106	1580	1614.25	0.49	0	5768	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	405	-1.84	0.71	12	0.31	-878.00	2287.00	2530	20230214	-36.17	1372	20231113	17.71	2530	-36.17	20230214	1372	17.71	20231113	2530	-36.17	20230214	1372	17.71	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
47	20231123	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	29	2	1.84	109959609	68114	71.80	1600	1634	1585	2050	1106	1580	1614.37	0.49	0	5045	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	404	-1.83	0.70	12	0.27	-878.00	2287.00	2530	20230214	-36.40	1372	20231113	17.27	2530	-36.40	20230214	1372	17.27	20231113	2530	-36.40	20230214	1372	17.27	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
48	20231123	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	44	2	2.78	70942879	43881	46.26	1600	1634	1585	2050	1106	1580	1616.74	0.49	0	2765	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	407	-1.85	0.71	12	0.17	-878.00	2287.00	2530	20230214	-35.81	1372	20231113	18.37	2530	-35.81	20230214	1372	18.37	20231113	2530	-35.81	20230214	1372	18.37	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
49	20231123	090730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	24	2	1.52	3507790	2197	2.32	1600	1605	1585	2050	1106	1580	1596.94	0.49	0	152	1636	1608	1569	1541	1502	1622	1555	125	470	500	1040	1	1	25083517	402	-1.83	0.70	12	0.01	-878.00	2287.00	2530	20230214	-36.60	1372	20231113	16.91	2530	-36.60	20230214	1372	16.91	20231113	2530	-36.60	20230214	1372	16.91	20231113	0.16	N	092600	500	125 억		123245	N	N	0	N	00	N
50	20231122	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1580	32	2	2.07	149061432	94842	107.08	1565	1597	1530	2010	1084	1548	1571.68	0.46	0	8568	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	396	-1.80	0.69	12	0.38	-878.00	2287.00	2530	20230214	-37.55	1372	20231113	15.16	2530	-37.55	20230214	1372	15.16	20231113	2530	-37.55	20230214	1372	15.16	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
51	20231122	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1597	49	2	3.17	143477309	91319	103.10	1565	1597	1530	2010	1084	1548	1571.17	0.46	0	8371	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	401	-1.82	0.70	12	0.36	-878.00	2287.00	2530	20230214	-36.88	1372	20231113	16.40	2530	-36.88	20230214	1372	16.40	20231113	2530	-36.88	20230214	1372	16.40	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
52	20231122	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1587	39	2	2.52	81218785	52151	58.88	1565	1587	1530	2010	1084	1548	1557.38	0.46	0	8735	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	398	-1.81	0.69	12	0.21	-878.00	2287.00	2530	20230214	-37.27	1372	20231113	15.67	2530	-37.27	20230214	1372	15.67	20231113	2530	-37.27	20230214	1372	15.67	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
53	20231122	130737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1576	28	2	1.81	69726163	44876	50.67	1565	1585	1530	2010	1084	1548	1553.75	0.46	0	8005	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	395	-1.79	0.69	12	0.18	-878.00	2287.00	2530	20230214	-37.71	1372	20231113	14.87	2530	-37.71	20230214	1372	14.87	20231113	2530	-37.71	20230214	1372	14.87	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
54	20231122	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1552	4	2	0.26	51402361	33226	37.51	1565	1573	1530	2010	1084	1548	1547.05	0.46	0	6648	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	389	-1.77	0.68	12	0.13	-878.00	2287.00	2530	20230214	-38.66	1372	20231113	13.12	2530	-38.66	20230214	1372	13.12	20231113	2530	-38.66	20230214	1372	13.12	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
55	20231122	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	-3	5	-0.19	46587638	30111	34.00	1565	1573	1530	2010	1084	1548	1547.20	0.46	0	6262	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	388	-1.76	0.68	12	0.12	-878.00	2287.00	2530	20230214	-38.93	1372	20231113	12.61	2530	-38.93	20230214	1372	12.61	20231113	2530	-38.93	20230214	1372	12.61	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
56	20231122	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	-3	5	-0.19	38421919	24825	28.03	1565	1573	1530	2010	1084	1548	1547.71	0.46	0	5293	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	388	-1.76	0.68	12	0.10	-878.00	2287.00	2530	20230214	-38.93	1372	20231113	12.61	2530	-38.93	20230214	1372	12.61	20231113	2530	-38.93	20230214	1372	12.61	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
57	20231122	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	15	2	0.97	3641494	2329	2.63	1565	1573	1548	2010	1084	1548	1563.54	0.46	0	-571	1588	1568	1534	1514	1480	1578	1524	125	462	500	1020	1	1	25083517	392	-1.78	0.68	12	0.01	-878.00	2287.00	2530	20230214	-38.22	1372	20231113	13.92	2530	-38.22	20230214	1372	13.92	20231113	2530	-38.22	20230214	1372	13.92	20231113	0.16	N	092600	500	125 억		114677	N	N	0	N	00	N
58	20231121	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1548	48	2	3.20	136244724	88457	211.64	1506	1554	1500	1950	1050	1500	1540.22	0.45	0	1304	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	388	-1.76	0.68	12	0.35	-878.00	2287.00	2530	20230214	-38.81	1372	20231113	12.83	2530	-38.81	20230214	1372	12.83	20231113	2530	-38.81	20230214	1372	12.83	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
59	20231121	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1546	46	2	3.07	125813553	81716	195.52	1506	1554	1500	1950	1050	1500	1539.64	0.45	0	1453	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	388	-1.76	0.68	12	0.33	-878.00	2287.00	2530	20230214	-38.89	1372	20231113	12.68	2530	-38.89	20230214	1372	12.68	20231113	2530	-38.89	20230214	1372	12.68	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
60	20231121	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	50	2	3.33	117154427	76108	182.10	1506	1554	1500	1950	1050	1500	1539.32	0.45	0	1444	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	389	-1.77	0.68	12	0.30	-878.00	2287.00	2530	20230214	-38.74	1372	20231113	12.97	2530	-38.74	20230214	1372	12.97	20231113	2530	-38.74	20230214	1372	12.97	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
61	20231121	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1547	47	2	3.13	108359446	70433	168.52	1506	1554	1500	1950	1050	1500	1538.48	0.45	0	1482	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	388	-1.76	0.68	12	0.28	-878.00	2287.00	2530	20230214	-38.85	1372	20231113	12.76	2530	-38.85	20230214	1372	12.76	20231113	2530	-38.85	20230214	1372	12.76	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
62	20231121	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1551	51	2	3.40	104015411	67629	161.81	1506	1554	1500	1950	1050	1500	1538.03	0.45	0	1524	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	389	-1.77	0.68	12	0.27	-878.00	2287.00	2530	20230214	-38.70	1372	20231113	13.05	2530	-38.70	20230214	1372	13.05	20231113	2530	-38.70	20230214	1372	13.05	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
63	20231121	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	45	2	3.00	97643048	63498	151.93	1506	1554	1500	1950	1050	1500	1537.73	0.45	0	1467	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	388	-1.76	0.68	12	0.25	-878.00	2287.00	2530	20230214	-38.93	1372	20231113	12.61	2530	-38.93	20230214	1372	12.61	20231113	2530	-38.93	20230214	1372	12.61	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
64	20231121	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	50	2	3.33	70522636	45951	109.94	1506	1554	1500	1950	1050	1500	1534.74	0.45	0	1577	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	389	-1.77	0.68	12	0.18	-878.00	2287.00	2530	20230214	-38.74	1372	20231113	12.97	2530	-38.74	20230214	1372	12.97	20231113	2530	-38.74	20230214	1372	12.97	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
65	20231121	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	0	3	0.00	139939	93	0.22	1506	1506	1500	1950	1050	1500	1504.72	0.45	0	-16	1527	1513	1504	1490	1481	1509	1486	125	450	500	990	1	1	25083517	376	-1.71	0.66	12	0.00	-878.00	2287.00	2530	20230214	-40.71	1372	20231113	9.33	2530	-40.71	20230214	1372	9.33	20231113	2530	-40.71	20230214	1372	9.33	20231113	0.16	N	092600	500	125 억		113373	N	N	0	N	00	N
66	20231120	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-2	5	-0.13	62880760	41793	123.43	1502	1518	1495	1952	1052	1502	1504.58	0.45	0	-502	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	376	-1.71	0.66	12	0.17	-878.00	2287.00	2530	20230214	-40.71	1372	20231113	9.33	2530	-40.71	20230214	1372	9.33	20231113	2530	-40.71	20230214	1372	9.33	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
67	20231120	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-2	5	-0.13	62343516	41434	122.36	1502	1518	1495	1952	1052	1502	1504.65	0.45	0	-505	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	376	-1.71	0.66	12	0.17	-878.00	2287.00	2530	20230214	-40.71	1372	20231113	9.33	2530	-40.71	20230214	1372	9.33	20231113	2530	-40.71	20230214	1372	9.33	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
68	20231120	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1506	4	2	0.27	46974654	31222	92.21	1502	1518	1500	1952	1052	1502	1504.54	0.45	0	-622	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	378	-1.72	0.66	12	0.12	-878.00	2287.00	2530	20230214	-40.47	1372	20231113	9.77	2530	-40.47	20230214	1372	9.77	20231113	2530	-40.47	20230214	1372	9.77	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
69	20231120	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1505	3	2	0.20	36654224	24348	71.91	1502	1518	1501	1952	1052	1502	1505.43	0.45	0	-614	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	378	-1.71	0.66	12	0.10	-878.00	2287.00	2530	20230214	-40.51	1372	20231113	9.69	2530	-40.51	20230214	1372	9.69	20231113	2530	-40.51	20230214	1372	9.69	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
70	20231120	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1503	1	2	0.07	27032966	17943	52.99	1502	1518	1502	1952	1052	1502	1506.60	0.45	0	-612	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	377	-1.71	0.66	12	0.07	-878.00	2287.00	2530	20230214	-40.59	1372	20231113	9.55	2530	-40.59	20230214	1372	9.55	20231113	2530	-40.59	20230214	1372	9.55	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
71	20231120	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	8	2	0.53	20737234	13757	40.63	1502	1518	1502	1952	1052	1502	1507.40	0.45	0	-602	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	379	-1.72	0.66	12	0.05	-878.00	2287.00	2530	20230214	-40.32	1372	20231113	10.06	2530	-40.32	20230214	1372	10.06	20231113	2530	-40.32	20230214	1372	10.06	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
72	20231120	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1509	7	2	0.47	14782588	9814	28.98	1502	1518	1502	1952	1052	1502	1506.28	0.45	0	-1005	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	379	-1.72	0.66	12	0.04	-878.00	2287.00	2530	20230214	-40.36	1372	20231113	9.99	2530	-40.36	20230214	1372	9.99	20231113	2530	-40.36	20230214	1372	9.99	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
73	20231120	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1504	2	2	0.13	5907798	3931	11.61	1502	1504	1502	1952	1052	1502	1502.87	0.45	0	1101	1571	1536	1504	1469	1437	1554	1487	125	450	500	990	1	1	25083517	377	-1.71	0.66	12	0.02	-878.00	2287.00	2530	20230214	-40.55	1372	20231113	9.62	2530	-40.55	20230214	1372	9.62	20231113	2530	-40.55	20230214	1372	9.62	20231113	0.16	N	092600	500	125 억		113875	N	N	0	N	00	N
74	20231117	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1502	9	2	0.60	51028284	33855	155.34	1493	1539	1472	1940	1046	1493	1507.26	0.46	0	-2357	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	377	-1.71	0.66	12	0.13	-878.00	2287.00	2530	20230214	-40.63	1372	20231113	9.48	2530	-40.63	20230214	1372	9.48	20231113	2530	-40.63	20230214	1372	9.48	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
75	20231117	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1494	1	2	0.07	44391499	29423	135.01	1493	1539	1472	1940	1046	1493	1508.73	0.46	0	-2306	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	375	-1.70	0.65	12	0.12	-878.00	2287.00	2530	20230214	-40.95	1372	20231113	8.89	2530	-40.95	20230214	1372	8.89	20231113	2530	-40.95	20230214	1372	8.89	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
76	20231117	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1502	9	2	0.60	42965210	28471	130.64	1493	1539	1472	1940	1046	1493	1509.09	0.46	0	-2285	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	377	-1.71	0.66	12	0.11	-878.00	2287.00	2530	20230214	-40.63	1372	20231113	9.48	2530	-40.63	20230214	1372	9.48	20231113	2530	-40.63	20230214	1372	9.48	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
77	20231117	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	27	2	1.81	37427416	24794	113.77	1493	1539	1472	1940	1046	1493	1509.54	0.46	0	-2265	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	381	-1.73	0.66	12	0.10	-878.00	2287.00	2530	20230214	-39.92	1372	20231113	10.79	2530	-39.92	20230214	1372	10.79	20231113	2530	-39.92	20230214	1372	10.79	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
78	20231117	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	25	2	1.67	35175026	23302	106.92	1493	1539	1472	1940	1046	1493	1509.53	0.46	0	-2488	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	381	-1.73	0.66	12	0.09	-878.00	2287.00	2530	20230214	-40.00	1372	20231113	10.64	2530	-40.00	20230214	1372	10.64	20231113	2530	-40.00	20230214	1372	10.64	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
79	20231117	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1489	-4	5	-0.27	7271407	4875	22.37	1493	1505	1472	1940	1046	1493	1491.57	0.46	0	-1548	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	373	-1.70	0.65	12	0.02	-878.00	2287.00	2530	20230214	-41.15	1372	20231113	8.53	2530	-41.15	20230214	1372	8.53	20231113	2530	-41.15	20230214	1372	8.53	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
80	20231117	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1481	-12	5	-0.80	1874841	1269	5.82	1493	1493	1472	1940	1046	1493	1477.42	0.46	0	-647	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	371	-1.69	0.65	12	0.01	-878.00	2287.00	2530	20230214	-41.46	1372	20231113	7.94	2530	-41.46	20230214	1372	7.94	20231113	2530	-41.46	20230214	1372	7.94	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
81	20231117	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1492	-1	5	-0.07	29858	20	0.09	1493	1493	1492	1940	1046	1493	1492.90	0.46	0	-2	1517	1505	1486	1474	1455	1495	1464	125	447	500	980	1	1	25083517	374	-1.70	0.65	12	0.00	-878.00	2287.00	2530	20230214	-41.03	1372	20231113	8.75	2530	-41.03	20230214	1372	8.75	20231113	2530	-41.03	20230214	1372	8.75	20231113	0.17	N	092600	500	125 억		116232	N	N	0	N	00	N
82	20231116	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	22	2	1.50	32082466	21645	45.89	1497	1498	1467	1908	1028	1468	1482.21	0.47	0	-539	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	374	-1.70	0.65	12	0.09	-878.00	2287.00	2530	20230214	-41.11	1372	20231113	8.60	2530	-41.11	20230214	1372	8.60	20231113	2530	-41.11	20230214	1372	8.60	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
83	20231116	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1476	8	2	0.54	29129463	19659	41.68	1497	1498	1467	1908	1028	1468	1481.74	0.47	0	-552	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	370	-1.68	0.65	12	0.08	-878.00	2287.00	2530	20230214	-41.66	1372	20231113	7.58	2530	-41.66	20230214	1372	7.58	20231113	2530	-41.66	20230214	1372	7.58	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
84	20231116	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1484	16	2	1.09	23746833	16008	33.94	1497	1498	1467	1908	1028	1468	1483.44	0.47	0	-1466	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	372	-1.69	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.34	1372	20231113	8.16	2530	-41.34	20230214	1372	8.16	20231113	2530	-41.34	20230214	1372	8.16	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
85	20231116	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1482	14	2	0.95	22931034	15461	32.78	1497	1498	1467	1908	1028	1468	1483.15	0.47	0	-1178	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	372	-1.69	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.42	1372	20231113	8.02	2530	-41.42	20230214	1372	8.02	20231113	2530	-41.42	20230214	1372	8.02	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
86	20231116	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	12	2	0.82	21587569	14558	30.87	1497	1498	1467	1908	1028	1468	1482.87	0.47	0	-1080	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	371	-1.69	0.65	12	0.06	-878.00	2287.00	2530	20230214	-41.50	1372	20231113	7.87	2530	-41.50	20230214	1372	7.87	20231113	2530	-41.50	20230214	1372	7.87	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
87	20231116	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	22	2	1.50	18232917	12290	26.06	1497	1498	1467	1908	1028	1468	1483.56	0.47	0	-1563	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	374	-1.70	0.65	12	0.05	-878.00	2287.00	2530	20230214	-41.11	1372	20231113	8.60	2530	-41.11	20230214	1372	8.60	20231113	2530	-41.11	20230214	1372	8.60	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
88	20231116	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	0	3	0.00	740589	501	1.06	1497	1497	1468	1908	1028	1468	1478.22	0.47	0	182	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	368	-1.67	0.64	12	0.00	-878.00	2287.00	2530	20230214	-41.98	1372	20231113	7.00	2530	-41.98	20230214	1372	7.00	20231113	2530	-41.98	20230214	1372	7.00	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
89	20231116	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	0	3	0.00	0	0	0.00	0	0	0	1908	1028	1468	0.00	0.47	0	0	1552	1510	1458	1416	1364	1531	1437	125	440	500	960	1	1	25083517	368	-1.67	0.64	12	0.00	-878.00	2287.00	2530	20230214	-41.98	1372	20231113	7.00	2530	-41.98	20230214	1372	7.00	20231113	2530	-41.98	20230214	1372	7.00	20231113	0.17	N	092600	500	125 억		116719	N	N	0	N	00	N
90	20231115	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	19	2	1.31	68245356	47159	156.00	1450	1500	1406	1883	1015	1449	1447.13	0.46	0	1342	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	368	-1.67	0.64	12	0.19	-878.00	2287.00	2530	20230214	-41.98	1372	20231113	7.00	2530	-41.98	20230214	1372	7.00	20231113	2530	-41.98	20230214	1372	7.00	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
91	20231115	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1470	21	2	1.45	62014637	42868	141.81	1450	1500	1406	1883	1015	1449	1446.64	0.46	0	1227	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	369	-1.67	0.64	12	0.17	-878.00	2287.00	2530	20230214	-41.90	1372	20231113	7.14	2530	-41.90	20230214	1372	7.14	20231113	2530	-41.90	20230214	1372	7.14	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
92	20231115	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	-13	5	-0.90	43618490	30246	100.05	1450	1500	1406	1883	1015	1449	1442.12	0.46	0	2835	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	360	-1.64	0.63	12	0.12	-878.00	2287.00	2530	20230214	-43.24	1372	20231113	4.66	2530	-43.24	20230214	1372	4.66	20231113	2530	-43.24	20230214	1372	4.66	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
93	20231115	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	-9	5	-0.62	32852920	22730	75.19	1450	1500	1406	1883	1015	1449	1445.36	0.46	0	710	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	361	-1.64	0.63	12	0.09	-878.00	2287.00	2530	20230214	-43.08	1372	20231113	4.96	2530	-43.08	20230214	1372	4.96	20231113	2530	-43.08	20230214	1372	4.96	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
94	20231115	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	-18	5	-1.24	29191398	20189	66.78	1450	1500	1406	1883	1015	1449	1445.91	0.46	0	424	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	359	-1.63	0.63	12	0.08	-878.00	2287.00	2530	20230214	-43.44	1372	20231113	4.30	2530	-43.44	20230214	1372	4.30	20231113	2530	-43.44	20230214	1372	4.30	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
95	20231115	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	11	2	0.76	20190680	13932	46.09	1450	1500	1406	1883	1015	1449	1449.23	0.46	0	157	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	366	-1.66	0.64	12	0.06	-878.00	2287.00	2530	20230214	-42.29	1372	20231113	6.41	2530	-42.29	20230214	1372	6.41	20231113	2530	-42.29	20230214	1372	6.41	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
96	20231115	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	11	2	0.76	15339113	10606	35.08	1450	1500	1406	1883	1015	1449	1446.27	0.46	0	373	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	366	-1.66	0.64	12	0.04	-878.00	2287.00	2530	20230214	-42.29	1372	20231113	6.41	2530	-42.29	20230214	1372	6.41	20231113	2530	-42.29	20230214	1372	6.41	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
97	20231115	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	31	2	2.14	4230794	2856	9.45	1450	1500	1443	1883	1015	1449	1481.37	0.46	0	-1333	1494	1471	1428	1405	1362	1483	1417	125	434	500	950	1	1	25083517	371	-1.69	0.65	12	0.01	-878.00	2287.00	2530	20230214	-41.50	1372	20231113	7.87	2530	-41.50	20230214	1372	7.87	20231113	2530	-41.50	20230214	1372	7.87	20231113	0.17	N	092600	500	125 억		115377	N	N	0	N	00	N
98	20231114	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1449	49	2	3.50	42772769	30230	132.99	1386	1451	1385	1820	980	1400	1414.91	0.45	0	2570	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	363	-1.65	0.63	12	0.12	-878.00	2287.00	2530	20230214	-42.73	1372	20231113	5.61	2530	-42.73	20230214	1372	5.61	20231113	2530	-42.73	20230214	1372	5.61	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
99	20231114	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	32	2	2.29	37890844	26836	118.06	1386	1451	1385	1820	980	1400	1411.94	0.45	0	2641	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	359	-1.63	0.63	12	0.11	-878.00	2287.00	2530	20230214	-43.40	1372	20231113	4.37	2530	-43.40	20230214	1372	4.37	20231113	2530	-43.40	20230214	1372	4.37	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
100	20231114	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1423	23	2	1.64	33721878	23925	105.25	1386	1451	1385	1820	980	1400	1409.48	0.45	0	2275	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	357	-1.62	0.62	12	0.10	-878.00	2287.00	2530	20230214	-43.75	1372	20231113	3.72	2530	-43.75	20230214	1372	3.72	20231113	2530	-43.75	20230214	1372	3.72	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
101	20231114	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	29	2	2.07	33107331	23494	103.36	1386	1451	1385	1820	980	1400	1409.18	0.45	0	2266	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	358	-1.63	0.62	12	0.09	-878.00	2287.00	2530	20230214	-43.52	1372	20231113	4.15	2530	-43.52	20230214	1372	4.15	20231113	2530	-43.52	20230214	1372	4.15	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
102	20231114	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	32	2	2.29	31161105	22134	97.37	1386	1451	1385	1820	980	1400	1407.84	0.45	0	2281	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	359	-1.63	0.63	12	0.09	-878.00	2287.00	2530	20230214	-43.40	1372	20231113	4.37	2530	-43.40	20230214	1372	4.37	20231113	2530	-43.40	20230214	1372	4.37	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
103	20231114	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	19	2	1.36	21487941	15409	67.79	1386	1420	1385	1820	980	1400	1394.51	0.45	0	3055	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	356	-1.62	0.62	12	0.06	-878.00	2287.00	2530	20230214	-43.91	1372	20231113	3.43	2530	-43.91	20230214	1372	3.43	20231113	2530	-43.91	20230214	1372	3.43	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
104	20231114	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	-9	5	-0.64	14287624	10283	45.24	1386	1395	1385	1820	980	1400	1389.44	0.45	0	3488	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	349	-1.58	0.61	12	0.04	-878.00	2287.00	2530	20230214	-45.02	1372	20231113	1.38	2530	-45.02	20230214	1372	1.38	20231113	2530	-45.02	20230214	1372	1.38	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
105	20231114	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	-5	5	-0.36	7673642	5528	24.32	1386	1395	1385	1820	980	1400	1388.14	0.45	0	2935	1484	1442	1407	1365	1330	1424	1347	125	420	500	920	1	1	25083517	350	-1.59	0.61	12	0.02	-878.00	2287.00	2530	20230214	-44.86	1372	20231113	1.68	2530	-44.86	20230214	1372	1.68	20231113	2530	-44.86	20230214	1372	1.68	20231113	0.17	N	092600	500	125 억		112801	N	N	0	N	00	N
106	20231113	160701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1400	-15	5	-1.06	31673642	22506	152.35	1449	1449	1372	1839	991	1415	1407.34	0.46	0	-2215	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	351	-1.59	0.61	12	0.09	-878.00	2287.00	2530	20230214	-44.66	1372	20231113	2.04	2530	-44.66	20230214	1372	2.04	20231113	2530	-44.66	20230214	1372	2.04	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
107	20231113	150659	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1402	-13	5	-0.92	26032458	18477	125.07	1449	1449	1372	1839	991	1415	1408.91	0.46	0	-2133	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	352	-1.60	0.61	12	0.07	-878.00	2287.00	2530	20230214	-44.58	1372	20231113	2.19	2530	-44.58	20230214	1372	2.19	20231113	2530	-44.58	20230214	1372	2.19	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
108	20231113	140658	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1398	-17	5	-1.20	25013234	17749	120.14	1449	1449	1372	1839	991	1415	1409.28	0.46	0	-2357	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	351	-1.59	0.61	12	0.07	-878.00	2287.00	2530	20230214	-44.74	1372	20231113	1.90	2530	-44.74	20230214	1372	1.90	20231113	2530	-44.74	20230214	1372	1.90	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
109	20231113	130656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1395	-20	5	-1.41	24555738	17422	117.93	1449	1449	1372	1839	991	1415	1409.47	0.46	0	-2370	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	350	-1.59	0.61	12	0.07	-878.00	2287.00	2530	20230214	-44.86	1372	20231113	1.68	2530	-44.86	20230214	1372	1.68	20231113	2530	-44.86	20230214	1372	1.68	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
110	20231113	120657	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1412	-3	5	-0.21	14736464	10450	70.74	1449	1449	1372	1839	991	1415	1410.19	0.46	0	-1726	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	354	-1.61	0.62	12	0.04	-878.00	2287.00	2530	20230214	-44.19	1372	20231113	2.92	2530	-44.19	20230214	1372	2.92	20231113	2530	-44.19	20230214	1372	2.92	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
111	20231113	110655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1416	1	2	0.07	9396920	6671	45.16	1449	1449	1372	1839	991	1415	1408.62	0.46	0	-349	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	355	-1.61	0.62	12	0.03	-878.00	2287.00	2530	20230214	-44.03	1372	20231113	3.21	2530	-44.03	20230214	1372	3.21	20231113	2530	-44.03	20230214	1372	3.21	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
112	20231113	100653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1420	5	2	0.35	7032969	4998	33.83	1449	1449	1372	1839	991	1415	1407.16	0.46	0	426	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	356	-1.62	0.62	12	0.02	-878.00	2287.00	2530	20230214	-43.87	1372	20231113	3.50	2530	-43.87	20230214	1372	3.50	20231113	2530	-43.87	20230214	1372	3.50	20231113	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
113	20231113	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1449	34	2	2.40	86940	60	0.41	1449	1449	1449	1839	991	1415	1449.00	0.46	0	-9	1480	1447	1431	1398	1382	1439	1390	125	424	500	930	1	1	25083517	363	-1.65	0.63	12	0.00	-878.00	2287.00	2530	20230214	-42.73	1385	20230103	4.62	2530	-42.73	20230214	1385	4.62	20230103	2530	-42.73	20230214	1385	4.62	20230103	0.17	N	092600	500	125 억		115015	N	N	0	N	00	N
114	20231110	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	-49	5	-3.35	21065481	14753	93.16	1464	1464	1415	1903	1025	1464	1427.88	0.47	0	-2509	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	355	-1.61	0.62	12	0.06	-878.00	2287.00	2530	20230214	-44.07	1385	20230103	2.17	2530	-44.07	20230214	1385	2.17	20230103	2530	-44.07	20230214	1385	2.17	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
115	20231110	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-48	5	-3.28	18317817	12812	80.90	1464	1464	1416	1903	1025	1464	1429.74	0.47	0	-1449	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	355	-1.61	0.62	12	0.05	-878.00	2287.00	2530	20230214	-44.03	1385	20230103	2.24	2530	-44.03	20230214	1385	2.24	20230103	2530	-44.03	20230214	1385	2.24	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
116	20231110	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1430	-34	5	-2.32	12227952	8541	53.93	1464	1464	1425	1903	1025	1464	1431.68	0.47	0	-2073	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	359	-1.63	0.63	12	0.03	-878.00	2287.00	2530	20230214	-43.48	1385	20230103	3.25	2530	-43.48	20230214	1385	3.25	20230103	2530	-43.48	20230214	1385	3.25	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
117	20231110	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	-33	5	-2.25	11668214	8150	51.46	1464	1464	1425	1903	1025	1464	1431.68	0.47	0	-2068	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	359	-1.63	0.63	12	0.03	-878.00	2287.00	2530	20230214	-43.44	1385	20230103	3.32	2530	-43.44	20230214	1385	3.32	20230103	2530	-43.44	20230214	1385	3.32	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
118	20231110	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	-29	5	-1.98	11403164	7965	50.29	1464	1464	1425	1903	1025	1464	1431.66	0.47	0	-1889	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	360	-1.63	0.63	12	0.03	-878.00	2287.00	2530	20230214	-43.28	1385	20230103	3.61	2530	-43.28	20230214	1385	3.61	20230103	2530	-43.28	20230214	1385	3.61	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
119	20231110	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	-26	5	-1.78	8138829	5693	35.95	1464	1464	1425	1903	1025	1464	1429.62	0.47	0	-1674	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	361	-1.64	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.16	1385	20230103	3.83	2530	-43.16	20230214	1385	3.83	20230103	2530	-43.16	20230214	1385	3.83	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
120	20231110	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1437	-27	5	-1.84	7058063	4941	31.20	1464	1464	1425	1903	1025	1464	1428.47	0.47	0	-1359	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	360	-1.64	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.20	1385	20230103	3.75	2530	-43.20	20230214	1385	3.75	20230103	2530	-43.20	20230214	1385	3.75	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
121	20231110	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1463	-1	5	-0.07	5855	4	0.03	1464	1464	1463	1903	1025	1464	1463.75	0.47	0	-1	1502	1483	1464	1445	1426	1473	1435	125	439	500	960	1	1	25083517	367	-1.67	0.64	12	0.00	-878.00	2287.00	2530	20230214	-42.17	1385	20230103	5.63	2530	-42.17	20230214	1385	5.63	20230103	2530	-42.17	20230214	1385	5.63	20230103	0.17	N	092600	500	125 억		117524	N	N	0	N	00	N
122	20231109	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1464	-9	5	-0.61	23114724	15837	46.76	1473	1483	1445	1914	1032	1473	1459.54	0.47	0	-629	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	367	-1.67	0.64	12	0.06	-878.00	2287.00	2530	20230214	-42.13	1385	20230103	5.70	2530	-42.13	20230214	1385	5.70	20230103	2530	-42.13	20230214	1385	5.70	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
123	20231109	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	-17	5	-1.15	22959587	15731	46.44	1473	1483	1445	1914	1032	1473	1459.51	0.47	0	-600	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	365	-1.66	0.64	12	0.06	-878.00	2287.00	2530	20230214	-42.45	1385	20230103	5.13	2530	-42.45	20230214	1385	5.13	20230103	2530	-42.45	20230214	1385	5.13	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
124	20231109	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1458	-15	5	-1.02	21982092	15059	44.46	1473	1483	1445	1914	1032	1473	1459.73	0.47	0	-639	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	366	-1.66	0.64	12	0.06	-878.00	2287.00	2530	20230214	-42.37	1385	20230103	5.27	2530	-42.37	20230214	1385	5.27	20230103	2530	-42.37	20230214	1385	5.27	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
125	20231109	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	-13	5	-0.88	11493930	7858	23.20	1473	1483	1451	1914	1032	1473	1462.70	0.47	0	755	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	366	-1.66	0.64	12	0.03	-878.00	2287.00	2530	20230214	-42.29	1385	20230103	5.42	2530	-42.29	20230214	1385	5.42	20230103	2530	-42.29	20230214	1385	5.42	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
126	20231109	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1465	-8	5	-0.54	11359172	7766	22.93	1473	1483	1451	1914	1032	1473	1462.68	0.47	0	835	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	367	-1.67	0.64	12	0.03	-878.00	2287.00	2530	20230214	-42.09	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2530	-42.09	20230214	1385	5.78	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
127	20231109	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	-22	5	-1.49	11255189	7695	22.72	1473	1483	1451	1914	1032	1473	1462.66	0.47	0	897	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	364	-1.65	0.63	12	0.03	-878.00	2287.00	2530	20230214	-42.65	1385	20230103	4.77	2530	-42.65	20230214	1385	4.77	20230103	2530	-42.65	20230214	1385	4.77	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
128	20231109	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1463	-10	5	-0.68	5438003	3702	10.93	1473	1483	1460	1914	1032	1473	1468.94	0.47	0	871	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	367	-1.67	0.64	12	0.01	-878.00	2287.00	2530	20230214	-42.17	1385	20230103	5.63	2530	-42.17	20230214	1385	5.63	20230103	2530	-42.17	20230214	1385	5.63	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
129	20231109	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1470	-3	5	-0.20	608334	413	1.22	1473	1473	1470	1914	1032	1473	1472.96	0.47	0	-3	1520	1496	1463	1439	1406	1508	1451	125	441	500	970	1	1	25083517	369	-1.67	0.64	12	0.00	-878.00	2287.00	2530	20230214	-41.90	1385	20230103	6.14	2530	-41.90	20230214	1385	6.14	20230103	2530	-41.90	20230214	1385	6.14	20230103	0.16	N	092600	500	125 억		118153	N	N	0	N	00	N
130	20231108	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1473	40	2	2.79	49622883	33872	128.86	1433	1487	1430	1862	1004	1433	1465.01	0.48	0	-1923	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	369	-1.68	0.64	12	0.14	-878.00	2287.00	2530	20230214	-41.78	1385	20230103	6.35	2530	-41.78	20230214	1385	6.35	20230103	2530	-41.78	20230214	1385	6.35	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
131	20231108	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	27	2	1.88	48363924	33017	125.61	1433	1487	1430	1862	1004	1433	1464.82	0.48	0	-1972	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	366	-1.66	0.64	12	0.13	-878.00	2287.00	2530	20230214	-42.29	1385	20230103	5.42	2530	-42.29	20230214	1385	5.42	20230103	2530	-42.29	20230214	1385	5.42	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
132	20231108	140640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	36	2	2.51	46037563	31430	119.57	1433	1487	1430	1862	1004	1433	1464.76	0.48	0	-1638	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	368	-1.67	0.64	12	0.13	-878.00	2287.00	2530	20230214	-41.94	1385	20230103	6.06	2530	-41.94	20230214	1385	6.06	20230103	2530	-41.94	20230214	1385	6.06	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
133	20231108	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	36	2	2.51	29762753	20351	77.42	1433	1487	1430	1862	1004	1433	1462.47	0.48	0	-1417	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	368	-1.67	0.64	12	0.08	-878.00	2287.00	2530	20230214	-41.94	1385	20230103	6.06	2530	-41.94	20230214	1385	6.06	20230103	2530	-41.94	20230214	1385	6.06	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
134	20231108	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1471	38	2	2.65	26268924	17968	68.36	1433	1487	1430	1862	1004	1433	1461.98	0.48	0	-1110	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	369	-1.68	0.64	12	0.07	-878.00	2287.00	2530	20230214	-41.86	1385	20230103	6.21	2530	-41.86	20230214	1385	6.21	20230103	2530	-41.86	20230214	1385	6.21	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
135	20231108	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1473	40	2	2.79	24789666	16964	64.54	1433	1487	1430	1862	1004	1433	1461.31	0.48	0	-1016	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	369	-1.68	0.64	12	0.07	-878.00	2287.00	2530	20230214	-41.78	1385	20230103	6.35	2530	-41.78	20230214	1385	6.35	20230103	2530	-41.78	20230214	1385	6.35	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
136	20231108	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	33	2	2.30	18525813	12712	48.36	1433	1487	1430	1862	1004	1433	1457.35	0.48	0	-1456	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	368	-1.67	0.64	12	0.05	-878.00	2287.00	2530	20230214	-42.06	1385	20230103	5.85	2530	-42.06	20230214	1385	5.85	20230103	2530	-42.06	20230214	1385	5.85	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
137	20231108	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1483	50	2	3.49	8178218	5599	21.30	1433	1487	1433	1862	1004	1433	1460.66	0.48	0	-360	1528	1480	1449	1401	1370	1465	1386	125	429	500	940	1	1	25083517	372	-1.69	0.65	12	0.02	-878.00	2287.00	2530	20230214	-41.38	1385	20230103	7.08	2530	-41.38	20230214	1385	7.08	20230103	2530	-41.38	20230214	1385	7.08	20230103	0.16	N	092600	500	125 억		120076	N	N	0	N	00	N
138	20231107	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1433	4	2	0.28	37906936	26285	175.81	1444	1497	1418	1857	1001	1429	1442.15	0.48	0	-1039	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	359	-1.63	0.63	12	0.10	-878.00	2287.00	2530	20230214	-43.36	1385	20230103	3.47	2530	-43.36	20230214	1385	3.47	20230103	2530	-43.36	20230214	1385	3.47	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
139	20231107	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	3	2	0.21	36717387	25458	170.28	1444	1497	1418	1857	1001	1429	1442.27	0.48	0	-1007	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	359	-1.63	0.63	12	0.10	-878.00	2287.00	2530	20230214	-43.40	1385	20230103	3.39	2530	-43.40	20230214	1385	3.39	20230103	2530	-43.40	20230214	1385	3.39	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
140	20231107	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	0	3	0.00	32401874	22440	150.09	1444	1497	1418	1857	1001	1429	1443.93	0.48	0	-1573	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	358	-1.63	0.62	12	0.09	-878.00	2287.00	2530	20230214	-43.52	1385	20230103	3.18	2530	-43.52	20230214	1385	3.18	20230103	2530	-43.52	20230214	1385	3.18	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
141	20231107	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1426	-3	5	-0.21	30213043	20909	139.85	1444	1497	1418	1857	1001	1429	1444.98	0.48	0	-1576	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	358	-1.62	0.62	12	0.08	-878.00	2287.00	2530	20230214	-43.64	1385	20230103	2.96	2530	-43.64	20230214	1385	2.96	20230103	2530	-43.64	20230214	1385	2.96	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
142	20231107	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	3	2	0.21	25637433	17696	118.36	1444	1497	1425	1857	1001	1429	1448.77	0.48	0	-784	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	359	-1.63	0.63	12	0.07	-878.00	2287.00	2530	20230214	-43.40	1385	20230103	3.39	2530	-43.40	20230214	1385	3.39	20230103	2530	-43.40	20230214	1385	3.39	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
143	20231107	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	23	2	1.61	20564091	14169	94.77	1444	1497	1425	1857	1001	1429	1451.34	0.48	0	874	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	364	-1.65	0.63	12	0.06	-878.00	2287.00	2530	20230214	-42.61	1385	20230103	4.84	2530	-42.61	20230214	1385	4.84	20230103	2530	-42.61	20230214	1385	4.84	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
144	20231107	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1448	19	2	1.33	9360120	6422	42.95	1444	1497	1425	1857	1001	1429	1457.51	0.48	0	-1049	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	363	-1.65	0.63	12	0.03	-878.00	2287.00	2530	20230214	-42.77	1385	20230103	4.55	2530	-42.77	20230214	1385	4.55	20230103	2530	-42.77	20230214	1385	4.55	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
145	20231107	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	0	3	0.00	3219932	2239	14.98	1444	1445	1429	1857	1001	1429	1438.11	0.48	0	-544	1515	1471	1443	1399	1371	1458	1386	125	428	500	940	1	1	25083517	358	-1.63	0.62	12	0.01	-878.00	2287.00	2530	20230214	-43.52	1385	20230103	3.18	2530	-43.52	20230214	1385	3.18	20230103	2530	-43.52	20230214	1385	3.18	20230103	0.16	N	092600	500	125 억		121119	N	N	0	N	00	N
146	20231106	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	38	2	2.73	21428596	14951	39.74	1469	1487	1415	1808	974	1391	1433.32	0.49	0	-1647	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	358	-1.63	0.62	12	0.06	-878.00	2287.00	2530	20230214	-43.52	1385	20230103	3.18	2530	-43.52	20230214	1385	3.18	20230103	2530	-43.52	20230214	1385	3.18	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
147	20231106	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1431	40	2	2.88	19852530	13849	36.81	1469	1487	1415	1808	974	1391	1433.50	0.49	0	-1779	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	359	-1.63	0.63	12	0.06	-878.00	2287.00	2530	20230214	-43.44	1385	20230103	3.32	2530	-43.44	20230214	1385	3.32	20230103	2530	-43.44	20230214	1385	3.32	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
148	20231106	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	47	2	3.38	18307449	12771	33.95	1469	1487	1415	1808	974	1391	1433.52	0.49	0	-1782	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	361	-1.64	0.63	12	0.05	-878.00	2287.00	2530	20230214	-43.16	1385	20230103	3.83	2530	-43.16	20230214	1385	3.83	20230103	2530	-43.16	20230214	1385	3.83	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
149	20231106	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1438	47	2	3.38	17489263	12201	32.43	1469	1487	1415	1808	974	1391	1433.43	0.49	0	-1878	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	361	-1.64	0.63	12	0.05	-878.00	2287.00	2530	20230214	-43.16	1385	20230103	3.83	2530	-43.16	20230214	1385	3.83	20230103	2530	-43.16	20230214	1385	3.83	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
150	20231106	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	44	2	3.16	9173222	6366	16.92	1469	1487	1415	1808	974	1391	1440.97	0.49	0	-1836	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	360	-1.63	0.63	12	0.03	-878.00	2287.00	2530	20230214	-43.28	1385	20230103	3.61	2530	-43.28	20230214	1385	3.61	20230103	2530	-43.28	20230214	1385	3.61	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
151	20231106	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	50	2	3.59	8468121	5876	15.62	1469	1487	1415	1808	974	1391	1441.14	0.49	0	-1697	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	361	-1.64	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.04	1385	20230103	4.04	2530	-43.04	20230214	1385	4.04	20230103	2530	-43.04	20230214	1385	4.04	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
152	20231106	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	44	2	3.16	7438720	5161	13.72	1469	1487	1415	1808	974	1391	1441.33	0.49	0	-1645	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	360	-1.63	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.28	1385	20230103	3.61	2530	-43.28	20230214	1385	3.61	20230103	2530	-43.28	20230214	1385	3.61	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
153	20231106	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1420	29	2	2.08	385633	269	0.72	1469	1469	1415	1808	974	1391	1433.58	0.49	0	-10	1497	1443	1415	1361	1333	1430	1348	125	417	500	910	1	1	25083517	356	-1.62	0.62	12	0.00	-878.00	2287.00	2530	20230214	-43.87	1385	20230103	2.53	2530	-43.87	20230214	1385	2.53	20230103	2530	-43.87	20230214	1385	2.53	20230103	0.16	N	092600	500	125 억		122766	N	N	0	N	00	N
154	20231103	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	-60	5	-4.14	54094096	37472	142.63	1452	1469	1387	1886	1016	1451	1443.59	0.49	0	426	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	349	-1.58	0.61	12	0.15	-878.00	2287.00	2530	20230214	-45.02	1385	20230103	0.43	2530	-45.02	20230214	1385	0.43	20230103	2530	-45.02	20230214	1385	0.43	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
155	20231103	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1443	-8	5	-0.55	51728005	35771	136.16	1452	1469	1387	1886	1016	1451	1446.09	0.49	0	2098	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	362	-1.64	0.63	12	0.14	-878.00	2287.00	2530	20230214	-42.96	1385	20230103	4.19	2530	-42.96	20230214	1385	4.19	20230103	2530	-42.96	20230214	1385	4.19	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
156	20231103	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	-1	5	-0.07	39175925	27012	102.82	1452	1469	1445	1886	1016	1451	1450.32	0.49	0	410	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	364	-1.65	0.63	12	0.11	-878.00	2287.00	2530	20230214	-42.69	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2530	-42.69	20230214	1385	4.69	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
157	20231103	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1454	3	2	0.21	37121417	25593	97.42	1452	1469	1447	1886	1016	1451	1450.45	0.49	0	423	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	365	-1.66	0.64	12	0.10	-878.00	2287.00	2530	20230214	-42.53	1385	20230103	4.98	2530	-42.53	20230214	1385	4.98	20230103	2530	-42.53	20230214	1385	4.98	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
158	20231103	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1457	6	2	0.41	10951373	7533	28.67	1452	1469	1449	1886	1016	1451	1453.79	0.49	0	417	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	365	-1.66	0.64	12	0.03	-878.00	2287.00	2530	20230214	-42.41	1385	20230103	5.20	2530	-42.41	20230214	1385	5.20	20230103	2530	-42.41	20230214	1385	5.20	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
159	20231103	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	-1	5	-0.07	6022356	4140	15.76	1452	1469	1449	1886	1016	1451	1454.68	0.49	0	119	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	364	-1.65	0.63	12	0.02	-878.00	2287.00	2530	20230214	-42.69	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2530	-42.69	20230214	1385	4.69	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
160	20231103	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	0	3	0.00	5098317	3503	13.33	1452	1469	1451	1886	1016	1451	1455.41	0.49	0	-224	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	364	-1.65	0.63	12	0.01	-878.00	2287.00	2530	20230214	-42.65	1385	20230103	4.77	2530	-42.65	20230214	1385	4.77	20230103	2530	-42.65	20230214	1385	4.77	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
161	20231103	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	15	2	1.03	11695	8	0.03	1452	1469	1452	1886	1016	1451	1461.88	0.49	0	-5	1526	1488	1459	1421	1392	1507	1440	125	435	500	950	1	1	25083517	368	-1.67	0.64	12	0.00	-878.00	2287.00	2530	20230214	-42.06	1385	20230103	5.85	2530	-42.06	20230214	1385	5.85	20230103	2530	-42.06	20230214	1385	5.85	20230103	0.16	N	092600	500	125 억		122340	N	N	0	N	00	N
162	20231102	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	22	2	1.54	38255785	26272	254.52	1430	1497	1430	1857	1001	1429	1456.14	0.49	0	164	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	364	-1.65	0.63	12	0.10	-878.00	2287.00	2530	20230214	-42.65	1385	20230103	4.77	2530	-42.65	20230214	1385	4.77	20230103	2530	-42.65	20230214	1385	4.77	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
163	20231102	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	22	2	1.54	38222413	26249	254.30	1430	1497	1430	1857	1001	1429	1456.15	0.49	0	165	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	364	-1.65	0.63	12	0.10	-878.00	2287.00	2530	20230214	-42.65	1385	20230103	4.77	2530	-42.65	20230214	1385	4.77	20230103	2530	-42.65	20230214	1385	4.77	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
164	20231102	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	21	2	1.47	37919155	26040	252.28	1430	1497	1430	1857	1001	1429	1456.19	0.49	0	164	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	364	-1.65	0.63	12	0.10	-878.00	2287.00	2530	20230214	-42.69	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2530	-42.69	20230214	1385	4.69	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
165	20231102	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1451	22	2	1.54	34434035	23639	229.02	1430	1497	1430	1857	1001	1429	1456.66	0.49	0	469	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	364	-1.65	0.63	12	0.09	-878.00	2287.00	2530	20230214	-42.65	1385	20230103	4.77	2530	-42.65	20230214	1385	4.77	20230103	2530	-42.65	20230214	1385	4.77	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
166	20231102	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	24	2	1.68	28603713	19626	190.14	1430	1497	1430	1857	1001	1429	1457.44	0.49	0	769	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	364	-1.65	0.64	12	0.08	-878.00	2287.00	2530	20230214	-42.57	1385	20230103	4.91	2530	-42.57	20230214	1385	4.91	20230103	2530	-42.57	20230214	1385	4.91	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
167	20231102	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1464	35	2	2.45	23912491	16403	158.91	1430	1497	1430	1857	1001	1429	1457.81	0.49	0	703	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	367	-1.67	0.64	12	0.07	-878.00	2287.00	2530	20230214	-42.13	1385	20230103	5.70	2530	-42.13	20230214	1385	5.70	20230103	2530	-42.13	20230214	1385	5.70	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
168	20231102	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	37	2	2.59	23367129	16030	155.30	1430	1497	1430	1857	1001	1429	1457.71	0.49	0	744	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	368	-1.67	0.64	12	0.06	-878.00	2287.00	2530	20230214	-42.06	1385	20230103	5.85	2530	-42.06	20230214	1385	5.85	20230103	2530	-42.06	20230214	1385	5.85	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
169	20231102	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1497	68	2	4.76	52617	36	0.35	1430	1497	1430	1857	1001	1429	1461.58	0.49	0	-5	1487	1458	1438	1409	1389	1472	1423	125	428	500	940	1	1	25083517	376	-1.71	0.65	12	0.00	-878.00	2287.00	2530	20230214	-40.83	1385	20230103	8.09	2530	-40.83	20230214	1385	8.09	20230103	2530	-40.83	20230214	1385	8.09	20230103	0.16	N	092600	500	125 억		122171	N	N	0	N	00	N
170	20231101	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-10	5	-0.69	14822009	10322	39.12	1425	1467	1418	1870	1008	1439	1435.97	0.49	0	-1330	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	358	-1.63	0.62	12	0.04	-878.00	2287.00	2530	20230214	-43.52	1385	20230103	3.18	2530	-43.52	20230214	1385	3.18	20230103	2530	-43.52	20230214	1385	3.18	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
171	20231101	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-10	5	-0.69	14724837	10254	38.87	1425	1467	1418	1870	1008	1439	1436.01	0.49	0	-1330	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	358	-1.63	0.62	12	0.04	-878.00	2287.00	2530	20230214	-43.52	1385	20230103	3.18	2530	-43.52	20230214	1385	3.18	20230103	2530	-43.52	20230214	1385	3.18	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
172	20231101	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	-7	5	-0.49	8911833	6187	23.45	1425	1467	1418	1870	1008	1439	1440.41	0.49	0	-180	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	359	-1.63	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.40	1385	20230103	3.39	2530	-43.40	20230214	1385	3.39	20230103	2530	-43.40	20230214	1385	3.39	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
173	20231101	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	-3	5	-0.21	8695281	6036	22.88	1425	1467	1418	1870	1008	1439	1440.57	0.49	0	-149	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	360	-1.64	0.63	12	0.02	-878.00	2287.00	2530	20230214	-43.24	1385	20230103	3.68	2530	-43.24	20230214	1385	3.68	20230103	2530	-43.24	20230214	1385	3.68	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
174	20231101	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1447	8	2	0.56	8633442	5993	22.72	1425	1467	1418	1870	1008	1439	1440.59	0.49	0	-129	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	363	-1.65	0.63	12	0.02	-878.00	2287.00	2530	20230214	-42.81	1385	20230103	4.48	2530	-42.81	20230214	1385	4.48	20230103	2530	-42.81	20230214	1385	4.48	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
175	20231101	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1450	11	2	0.76	8359458	5802	21.99	1425	1467	1418	1870	1008	1439	1440.79	0.49	0	-106	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	364	-1.65	0.63	12	0.02	-878.00	2287.00	2530	20230214	-42.69	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2530	-42.69	20230214	1385	4.69	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
176	20231101	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	21	2	1.46	3566949	2494	9.45	1425	1467	1418	1870	1008	1439	1430.21	0.49	0	4	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	366	-1.66	0.64	12	0.01	-878.00	2287.00	2530	20230214	-42.29	1385	20230103	5.42	2530	-42.29	20230214	1385	5.42	20230103	2530	-42.29	20230214	1385	5.42	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N
177	20231101	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-14	5	-0.97	17100	12	0.05	1425	1425	1425	1870	1008	1439	1425.00	0.49	0	-1	1511	1475	1444	1408	1377	1459	1392	125	431	500	940	1	1	25083517	357	-1.62	0.62	12	0.00	-878.00	2287.00	2530	20230214	-43.68	1385	20230103	2.89	2530	-43.68	20230214	1385	2.89	20230103	2530	-43.68	20230214	1385	2.89	20230103	0.16	N	092600	500	125 억		123476	N	N	0	N	00	N