KissMeData/033170/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	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-3	5	-0.26	234404023	201158	90.61	1156	1175	1156	1515	817	1166	1165.27	3.82	0	27618	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	997	13.22	0.76	12	0.23	88.00	1532.00	1872	20230531	-37.87	977	20230103	19.04	1872	-37.87	20230531	977	19.04	20230103	1872	-37.87	20230531	977	19.04	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
3	20231130	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	1	2	0.09	225359074	193383	87.11	1156	1175	1156	1515	817	1166	1165.35	3.82	0	26742	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1000	13.26	0.76	12	0.23	88.00	1532.00	1872	20230531	-37.66	977	20230103	19.45	1872	-37.66	20230531	977	19.45	20230103	1872	-37.66	20230531	977	19.45	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
4	20231130	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	0	3	0.00	205578573	176416	79.47	1156	1175	1156	1515	817	1166	1165.30	3.82	0	37376	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1000	13.25	0.76	12	0.21	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
5	20231130	130426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	1	2	0.09	181005010	155323	69.97	1156	1175	1156	1515	817	1166	1165.34	3.82	0	35351	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1000	13.26	0.76	12	0.18	88.00	1532.00	1872	20230531	-37.66	977	20230103	19.45	1872	-37.66	20230531	977	19.45	20230103	1872	-37.66	20230531	977	19.45	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
6	20231130	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	3	2	0.26	168193633	144348	65.02	1156	1175	1156	1515	817	1166	1165.19	3.82	0	37940	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1002	13.28	0.76	12	0.17	88.00	1532.00	1872	20230531	-37.55	977	20230103	19.65	1872	-37.55	20230531	977	19.65	20230103	1872	-37.55	20230531	977	19.65	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
7	20231130	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	2	2	0.17	133724269	114824	51.72	1156	1175	1156	1515	817	1166	1164.60	3.82	0	38419	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1001	13.27	0.76	12	0.13	88.00	1532.00	1872	20230531	-37.61	977	20230103	19.55	1872	-37.61	20230531	977	19.55	20230103	1872	-37.61	20230531	977	19.55	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
8	20231130	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	8	2	0.69	89956753	77315	34.83	1156	1175	1156	1515	817	1166	1163.50	3.82	0	38029	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	1006	13.34	0.77	12	0.09	88.00	1532.00	1872	20230531	-37.29	977	20230103	20.16	1872	-37.29	20230531	977	20.16	20230103	1872	-37.29	20230531	977	20.16	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
9	20231130	090427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	-2	5	-0.17	7343238	6348	2.86	1156	1164	1156	1515	817	1166	1156.48	3.82	0	-378	1192	1179	1166	1153	1140	1179	1153	429	349	500	810	1	1	85728319	998	13.23	0.76	12	0.01	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.46	N	033170	500	428 억		3276720	N	N	0	N	00	N
10	20231129	160425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	0	3	0.00	258673950	221988	89.64	1166	1179	1153	1515	817	1166	1165.26	3.88	0	-49392	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1000	13.25	0.76	12	0.26	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
11	20231129	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-6	5	-0.51	247119226	212023	85.62	1166	1179	1153	1515	817	1166	1165.53	3.88	0	-46763	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	994	13.18	0.76	12	0.25	88.00	1532.00	1872	20230531	-38.03	977	20230103	18.73	1872	-38.03	20230531	977	18.73	20230103	1872	-38.03	20230531	977	18.73	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
12	20231129	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	1	2	0.09	196366719	168291	67.96	1166	1179	1156	1515	817	1166	1166.83	3.88	0	-20249	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1000	13.26	0.76	12	0.20	88.00	1532.00	1872	20230531	-37.66	977	20230103	19.45	1872	-37.66	20230531	977	19.45	20230103	1872	-37.66	20230531	977	19.45	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
13	20231129	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	4	2	0.34	172197868	147538	59.58	1166	1179	1156	1515	817	1166	1167.14	3.88	0	-15332	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1003	13.30	0.76	12	0.17	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
14	20231129	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	3	2	0.26	125980510	108135	43.67	1166	1174	1156	1515	817	1166	1165.03	3.88	0	-6658	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1002	13.28	0.76	12	0.13	88.00	1532.00	1872	20230531	-37.55	977	20230103	19.65	1872	-37.55	20230531	977	19.65	20230103	1872	-37.55	20230531	977	19.65	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
15	20231129	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	0	3	0.00	96471357	82846	33.45	1166	1174	1156	1515	817	1166	1164.47	3.88	0	-6634	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1000	13.25	0.76	12	0.10	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
16	20231129	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-3	5	-0.26	65920687	56604	22.86	1166	1174	1156	1515	817	1166	1164.59	3.88	0	339	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	997	13.22	0.76	12	0.07	88.00	1532.00	1872	20230531	-37.87	977	20230103	19.04	1872	-37.87	20230531	977	19.04	20230103	1872	-37.87	20230531	977	19.04	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
17	20231129	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	2	2	0.17	11650620	9978	4.03	1166	1169	1166	1515	817	1166	1167.63	3.88	0	-2659	1202	1184	1166	1148	1130	1175	1139	429	349	500	810	1	1	85728319	1001	13.27	0.76	12	0.01	88.00	1532.00	1872	20230531	-37.61	977	20230103	19.55	1872	-37.61	20230531	977	19.55	20230103	1872	-37.61	20230531	977	19.55	20230103	3.45	N	033170	500	428 억		3324978	N	N	0	N	00	N
18	20231128	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	-3	5	-0.26	282450690	243934	48.92	1171	1184	1148	1519	819	1169	1157.90	3.89	0	-14687	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	1000	13.25	0.76	12	0.28	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
19	20231128	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	-4	5	-0.34	274159402	236807	47.49	1171	1184	1148	1519	819	1169	1157.73	3.89	0	-16067	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	999	13.24	0.76	12	0.28	88.00	1532.00	1872	20230531	-37.77	977	20230103	19.24	1872	-37.77	20230531	977	19.24	20230103	1872	-37.77	20230531	977	19.24	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
20	20231128	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-9	5	-0.77	233925305	202131	40.53	1171	1184	1148	1519	819	1169	1157.30	3.89	0	-15130	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	994	13.18	0.76	12	0.24	88.00	1532.00	1872	20230531	-38.03	977	20230103	18.73	1872	-38.03	20230531	977	18.73	20230103	1872	-38.03	20230531	977	18.73	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
21	20231128	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-13	5	-1.11	207387062	179203	35.94	1171	1184	1148	1519	819	1169	1157.27	3.89	0	-15373	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	991	13.14	0.75	12	0.21	88.00	1532.00	1872	20230531	-38.25	977	20230103	18.32	1872	-38.25	20230531	977	18.32	20230103	1872	-38.25	20230531	977	18.32	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
22	20231128	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-15	5	-1.28	189030743	163326	32.75	1171	1184	1148	1519	819	1169	1157.38	3.89	0	-14234	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	989	13.11	0.75	12	0.19	88.00	1532.00	1872	20230531	-38.35	977	20230103	18.12	1872	-38.35	20230531	977	18.12	20230103	1872	-38.35	20230531	977	18.12	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
23	20231128	110423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	-8	5	-0.68	154098734	133163	26.70	1171	1184	1148	1519	819	1169	1157.22	3.89	0	-11585	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	995	13.19	0.76	12	0.16	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
24	20231128	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-21	5	-1.80	93480372	80606	16.16	1171	1184	1148	1519	819	1169	1159.72	3.89	0	-30835	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	984	13.05	0.75	12	0.09	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
25	20231128	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	1	2	0.09	11784038	10081	2.02	1171	1171	1163	1519	819	1169	1168.94	3.89	0	1113	1204	1186	1158	1140	1112	1195	1149	429	350	500	810	1	1	85728319	1003	13.30	0.76	12	0.01	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	3.43	N	033170	500	428 억		3331201	N	N	0	N	00	N
26	20231127	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	32	2	2.81	578015798	498559	174.08	1137	1176	1130	1478	796	1137	1159.37	3.81	0	67486	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	1002	13.28	0.76	12	0.58	88.00	1532.00	1872	20230531	-37.55	977	20230103	19.65	1872	-37.55	20230531	977	19.65	20230103	1872	-37.55	20230531	977	19.65	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
27	20231127	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	31	2	2.73	545651234	470847	164.40	1137	1176	1130	1478	796	1137	1158.87	3.81	0	74556	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	1001	13.27	0.76	12	0.55	88.00	1532.00	1872	20230531	-37.61	977	20230103	19.55	1872	-37.61	20230531	977	19.55	20230103	1872	-37.61	20230531	977	19.55	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
28	20231127	140426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	27	2	2.37	438650646	379358	132.46	1137	1170	1130	1478	796	1137	1156.30	3.81	0	79936	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	998	13.23	0.76	12	0.44	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
29	20231127	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	24	2	2.11	403831502	349529	122.04	1137	1170	1130	1478	796	1137	1155.36	3.81	0	80312	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	995	13.19	0.76	12	0.41	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
30	20231127	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	29	2	2.55	339922027	294534	102.84	1137	1169	1130	1478	796	1137	1154.10	3.81	0	82323	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	1000	13.25	0.76	12	0.34	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
31	20231127	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	21	2	1.85	207253442	180262	62.94	1137	1159	1130	1478	796	1137	1149.73	3.81	0	60442	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	993	13.16	0.76	12	0.21	88.00	1532.00	1872	20230531	-38.14	977	20230103	18.53	1872	-38.14	20230531	977	18.53	20230103	1872	-38.14	20230531	977	18.53	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
32	20231127	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	3	2	0.26	69456918	60911	21.27	1137	1153	1130	1478	796	1137	1140.30	3.81	0	11032	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	977	12.95	0.74	12	0.07	88.00	1532.00	1872	20230531	-39.10	977	20230103	16.68	1872	-39.10	20230531	977	16.68	20230103	1872	-39.10	20230531	977	16.68	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
33	20231127	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	1	2	0.09	6230648	5497	1.92	1137	1138	1130	1478	796	1137	1133.46	3.81	0	-1970	1153	1145	1137	1129	1121	1141	1125	429	341	500	790	1	1	85728319	976	12.93	0.74	12	0.01	88.00	1532.00	1872	20230531	-39.21	977	20230103	16.48	1872	-39.21	20230531	977	16.48	20230103	1872	-39.21	20230531	977	16.48	20230103	3.43	N	033170	500	428 억		3265696	N	N	0	N	00	N
34	20231124	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-2	5	-0.18	323501653	284594	136.94	1144	1145	1129	1480	798	1139	1136.71	3.72	0	77110	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	975	12.92	0.74	12	0.33	88.00	1532.00	1872	20230531	-39.26	977	20230103	16.38	1872	-39.26	20230531	977	16.38	20230103	1872	-39.26	20230531	977	16.38	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
35	20231124	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1136	-3	5	-0.26	303113262	266699	128.33	1144	1144	1129	1480	798	1139	1136.54	3.72	0	78828	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	974	12.91	0.74	12	0.31	88.00	1532.00	1872	20230531	-39.32	977	20230103	16.27	1872	-39.32	20230531	977	16.27	20230103	1872	-39.32	20230531	977	16.27	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
36	20231124	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1135	-4	5	-0.35	286624371	252167	121.34	1144	1144	1129	1480	798	1139	1136.65	3.72	0	78515	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	973	12.90	0.74	12	0.29	88.00	1532.00	1872	20230531	-39.37	977	20230103	16.17	1872	-39.37	20230531	977	16.17	20230103	1872	-39.37	20230531	977	16.17	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
37	20231124	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-2	5	-0.18	267205890	235065	113.11	1144	1144	1129	1480	798	1139	1136.73	3.72	0	84363	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	975	12.92	0.74	12	0.27	88.00	1532.00	1872	20230531	-39.26	977	20230103	16.38	1872	-39.26	20230531	977	16.38	20230103	1872	-39.26	20230531	977	16.38	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
38	20231124	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-2	5	-0.18	246270583	216630	104.24	1144	1144	1129	1480	798	1139	1136.83	3.72	0	84772	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	975	12.92	0.74	12	0.25	88.00	1532.00	1872	20230531	-39.26	977	20230103	16.38	1872	-39.26	20230531	977	16.38	20230103	1872	-39.26	20230531	977	16.38	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
39	20231124	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	0	3	0.00	234443291	206250	99.24	1144	1144	1129	1480	798	1139	1136.69	3.72	0	86433	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	976	12.94	0.74	12	0.24	88.00	1532.00	1872	20230531	-39.16	977	20230103	16.58	1872	-39.16	20230531	977	16.58	20230103	1872	-39.16	20230531	977	16.58	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
40	20231124	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	-8	5	-0.70	208329235	183303	88.20	1144	1144	1129	1480	798	1139	1136.53	3.72	0	72676	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	970	12.85	0.74	12	0.21	88.00	1532.00	1872	20230531	-39.58	977	20230103	15.76	1872	-39.58	20230531	977	15.76	20230103	1872	-39.58	20230531	977	15.76	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
41	20231124	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1144	5	2	0.44	143000	125	0.06	1144	1144	1144	1480	798	1139	1144.00	3.72	0	-22	1188	1163	1150	1125	1112	1157	1119	429	341	500	790	1	1	85728319	981	13.00	0.75	12	0.00	88.00	1532.00	1872	20230531	-38.89	977	20230103	17.09	1872	-38.89	20230531	977	17.09	20230103	1872	-38.89	20230531	977	17.09	20230103	3.43	N	033170	500	428 억		3188586	N	N	0	N	00	N
42	20231123	160413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	-14	5	-1.21	238168247	207773	175.87	1175	1175	1137	1498	808	1153	1146.29	3.82	0	-88695	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	976	12.94	0.74	12	0.24	88.00	1532.00	1872	20230531	-39.16	977	20230103	16.58	1872	-39.16	20230531	977	16.58	20230103	1872	-39.16	20230531	977	16.58	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
43	20231123	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	-13	5	-1.13	213004414	185670	157.16	1175	1175	1137	1498	808	1153	1147.22	3.82	0	-86743	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	977	12.95	0.74	12	0.22	88.00	1532.00	1872	20230531	-39.10	977	20230103	16.68	1872	-39.10	20230531	977	16.68	20230103	1872	-39.10	20230531	977	16.68	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
44	20231123	140422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1140	-13	5	-1.13	175052968	152354	128.96	1175	1175	1138	1498	808	1153	1148.99	3.82	0	-59792	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	977	12.95	0.74	12	0.18	88.00	1532.00	1872	20230531	-39.10	977	20230103	16.68	1872	-39.10	20230531	977	16.68	20230103	1872	-39.10	20230531	977	16.68	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
45	20231123	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-12	5	-1.04	151865043	132087	111.80	1175	1175	1138	1498	808	1153	1149.73	3.82	0	-50105	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	978	12.97	0.74	12	0.15	88.00	1532.00	1872	20230531	-39.05	977	20230103	16.79	1872	-39.05	20230531	977	16.79	20230103	1872	-39.05	20230531	977	16.79	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
46	20231123	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1142	-11	5	-0.95	127381654	110622	93.63	1175	1175	1142	1498	808	1153	1151.50	3.82	0	-38334	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	979	12.98	0.75	12	0.13	88.00	1532.00	1872	20230531	-39.00	977	20230103	16.89	1872	-39.00	20230531	977	16.89	20230103	1872	-39.00	20230531	977	16.89	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
47	20231123	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-1	5	-0.09	87691310	75943	64.28	1175	1175	1145	1498	808	1153	1154.70	3.82	0	-38550	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	988	13.09	0.75	12	0.09	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
48	20231123	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-1	5	-0.09	78195974	67691	57.30	1175	1175	1145	1498	808	1153	1155.19	3.82	0	-35875	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	988	13.09	0.75	12	0.08	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
49	20231123	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-2	5	-0.17	15425253	13321	11.28	1175	1175	1151	1498	808	1153	1157.97	3.82	0	-7751	1174	1163	1153	1142	1132	1158	1137	429	345	500	800	1	1	85728319	987	13.08	0.75	12	0.02	88.00	1532.00	1872	20230531	-38.51	977	20230103	17.81	1872	-38.51	20230531	977	17.81	20230103	1872	-38.51	20230531	977	17.81	20230103	3.39	N	033170	500	428 억		3278921	N	N	0	N	00	N
50	20231122	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	-13	5	-1.11	134697176	117098	46.85	1156	1164	1143	1515	817	1166	1150.27	3.82	0	3463	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	988	13.10	0.75	12	0.14	88.00	1532.00	1872	20230531	-38.41	977	20230103	18.01	1872	-38.41	20230531	977	18.01	20230103	1872	-38.41	20230531	977	18.01	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
51	20231122	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-8	5	-0.69	125265400	108924	43.58	1156	1164	1143	1515	817	1166	1150.00	3.82	0	4945	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	993	13.16	0.76	12	0.13	88.00	1532.00	1872	20230531	-38.14	977	20230103	18.53	1872	-38.14	20230531	977	18.53	20230103	1872	-38.14	20230531	977	18.53	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
52	20231122	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1157	-9	5	-0.77	117951604	102598	41.05	1156	1164	1143	1515	817	1166	1149.61	3.82	0	3166	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	992	13.15	0.76	12	0.12	88.00	1532.00	1872	20230531	-38.19	977	20230103	18.42	1872	-38.19	20230531	977	18.42	20230103	1872	-38.19	20230531	977	18.42	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
53	20231122	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-17	5	-1.46	83805713	72902	29.17	1156	1164	1143	1515	817	1166	1149.52	3.82	0	-1197	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	985	13.06	0.75	12	0.09	88.00	1532.00	1872	20230531	-38.62	977	20230103	17.60	1872	-38.62	20230531	977	17.60	20230103	1872	-38.62	20230531	977	17.60	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
54	20231122	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1151	-15	5	-1.29	83269037	72435	28.98	1156	1164	1143	1515	817	1166	1149.52	3.82	0	-1146	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	987	13.08	0.75	12	0.08	88.00	1532.00	1872	20230531	-38.51	977	20230103	17.81	1872	-38.51	20230531	977	17.81	20230103	1872	-38.51	20230531	977	17.81	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
55	20231122	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-16	5	-1.37	65205216	56706	22.69	1156	1164	1143	1515	817	1166	1149.82	3.82	0	1667	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	986	13.07	0.75	12	0.07	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
56	20231122	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-12	5	-1.03	40409679	35113	14.05	1156	1164	1143	1515	817	1166	1150.76	3.82	0	1558	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	989	13.11	0.75	12	0.04	88.00	1532.00	1872	20230531	-38.35	977	20230103	18.12	1872	-38.35	20230531	977	18.12	20230103	1872	-38.35	20230531	977	18.12	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
57	20231122	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-16	5	-1.37	6985576	6071	2.43	1156	1156	1143	1515	817	1166	1150.10	3.82	0	-1117	1185	1175	1166	1156	1147	1180	1161	429	349	500	810	1	1	85728319	986	13.07	0.75	12	0.01	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	3.39	N	033170	500	428 억		3275459	N	N	0	N	00	N
58	20231121	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	6	2	0.52	291504395	249934	103.28	1161	1176	1157	1508	812	1160	1166.33	3.81	0	7768	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	1000	13.25	0.76	12	0.29	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
59	20231121	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	1	2	0.09	275623844	236279	97.64	1161	1176	1157	1508	812	1160	1166.52	3.81	0	9606	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	995	13.19	0.76	12	0.28	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
60	20231121	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	9	2	0.78	179775881	153736	63.53	1161	1176	1161	1508	812	1160	1169.38	3.81	0	14837	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	1002	13.28	0.76	12	0.18	88.00	1532.00	1872	20230531	-37.55	977	20230103	19.65	1872	-37.55	20230531	977	19.65	20230103	1872	-37.55	20230531	977	19.65	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
61	20231121	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1166	6	2	0.52	160097010	136859	56.56	1161	1176	1161	1508	812	1160	1169.80	3.81	0	19377	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	1000	13.25	0.76	12	0.16	88.00	1532.00	1872	20230531	-37.71	977	20230103	19.34	1872	-37.71	20230531	977	19.34	20230103	1872	-37.71	20230531	977	19.34	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
62	20231121	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	5	2	0.43	147750010	126273	52.18	1161	1176	1161	1508	812	1160	1170.08	3.81	0	22368	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	999	13.24	0.76	12	0.15	88.00	1532.00	1872	20230531	-37.77	977	20230103	19.24	1872	-37.77	20230531	977	19.24	20230103	1872	-37.77	20230531	977	19.24	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
63	20231121	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	16	2	1.38	133145940	113772	47.02	1161	1176	1161	1508	812	1160	1170.29	3.81	0	26390	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	1008	13.36	0.77	12	0.13	88.00	1532.00	1872	20230531	-37.18	977	20230103	20.37	1872	-37.18	20230531	977	20.37	20230103	1872	-37.18	20230531	977	20.37	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
64	20231121	100355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	4	2	0.34	61901334	53018	21.91	1161	1176	1161	1508	812	1160	1167.55	3.81	0	13961	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	998	13.23	0.76	12	0.06	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
65	20231121	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	9	2	0.78	2626341	2249	0.93	1161	1170	1161	1508	812	1160	1167.78	3.81	0	-98	1184	1172	1156	1144	1128	1178	1150	429	348	500	810	1	1	85728319	1002	13.28	0.76	12	0.00	88.00	1532.00	1872	20230531	-37.55	977	20230103	19.65	1872	-37.55	20230531	977	19.65	20230103	1872	-37.55	20230531	977	19.65	20230103	3.38	N	033170	500	428 억		3267691	N	N	0	N	00	N
66	20231120	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	19	2	1.67	278913803	241786	82.92	1141	1168	1140	1483	799	1141	1153.56	3.78	0	29100	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	994	13.18	0.76	12	0.28	88.00	1532.00	1872	20230531	-38.03	977	20230103	18.73	1872	-38.03	20230531	977	18.73	20230103	1872	-38.03	20230531	977	18.73	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
67	20231120	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	15	2	1.31	271481731	235364	80.72	1141	1168	1140	1483	799	1141	1153.45	3.78	0	27472	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	991	13.14	0.75	12	0.27	88.00	1532.00	1872	20230531	-38.25	977	20230103	18.32	1872	-38.25	20230531	977	18.32	20230103	1872	-38.25	20230531	977	18.32	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
68	20231120	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	22	2	1.93	226162145	196189	67.29	1141	1168	1140	1483	799	1141	1152.78	3.78	0	25960	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	997	13.22	0.76	12	0.23	88.00	1532.00	1872	20230531	-37.87	977	20230103	19.04	1872	-37.87	20230531	977	19.04	20230103	1872	-37.87	20230531	977	19.04	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
69	20231120	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	23	2	2.02	194537390	168974	57.95	1141	1166	1140	1483	799	1141	1151.29	3.78	0	27968	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	998	13.23	0.76	12	0.20	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
70	20231120	120403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	19	2	1.67	163072714	141914	48.67	1141	1160	1140	1483	799	1141	1149.10	3.78	0	37143	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	994	13.18	0.76	12	0.17	88.00	1532.00	1872	20230531	-38.03	977	20230103	18.73	1872	-38.03	20230531	977	18.73	20230103	1872	-38.03	20230531	977	18.73	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
71	20231120	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	14	2	1.23	119523613	104147	35.72	1141	1160	1140	1483	799	1141	1147.64	3.78	0	24595	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	990	13.12	0.75	12	0.12	88.00	1532.00	1872	20230531	-38.30	977	20230103	18.22	1872	-38.30	20230531	977	18.22	20230103	1872	-38.30	20230531	977	18.22	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
72	20231120	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	7	2	0.61	41489806	36081	12.37	1141	1160	1140	1483	799	1141	1149.91	3.78	0	12445	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	984	13.05	0.75	12	0.04	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
73	20231120	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	7	2	0.61	6632089	5815	1.99	1141	1150	1140	1483	799	1141	1140.51	3.78	0	365	1187	1164	1152	1129	1117	1158	1123	429	342	500	790	1	1	85728319	984	13.05	0.75	12	0.01	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.41	N	033170	500	428 억		3240184	N	N	0	N	00	N
74	20231117	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-35	5	-2.98	336036217	291463	80.87	1175	1175	1140	1528	824	1176	1152.89	3.82	0	-25265	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	978	12.97	0.74	12	0.34	88.00	1532.00	1872	20230531	-39.05	977	20230103	16.79	1872	-39.05	20230531	977	16.79	20230103	1872	-39.05	20230531	977	16.79	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
75	20231117	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	-33	5	-2.81	313040813	271335	75.28	1175	1175	1140	1528	824	1176	1153.67	3.82	0	-23972	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	980	12.99	0.75	12	0.32	88.00	1532.00	1872	20230531	-38.94	977	20230103	16.99	1872	-38.94	20230531	977	16.99	20230103	1872	-38.94	20230531	977	16.99	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
76	20231117	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-28	5	-2.38	234597098	202729	56.25	1175	1175	1145	1528	824	1176	1157.15	3.82	0	-3681	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	984	13.05	0.75	12	0.24	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
77	20231117	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-24	5	-2.04	166623267	143480	39.81	1175	1175	1146	1528	824	1176	1161.25	3.82	0	-29732	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	988	13.09	0.75	12	0.17	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
78	20231117	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-28	5	-2.38	160886200	138487	38.42	1175	1175	1148	1528	824	1176	1161.70	3.82	0	-28358	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	984	13.05	0.75	12	0.16	88.00	1532.00	1872	20230531	-38.68	977	20230103	17.50	1872	-38.68	20230531	977	17.50	20230103	1872	-38.68	20230531	977	17.50	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
79	20231117	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-14	5	-1.19	109033276	93635	25.98	1175	1175	1158	1528	824	1176	1164.39	3.82	0	-14250	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	996	13.20	0.76	12	0.11	88.00	1532.00	1872	20230531	-37.93	977	20230103	18.94	1872	-37.93	20230531	977	18.94	20230103	1872	-37.93	20230531	977	18.94	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
80	20231117	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	-5	5	-0.43	84421499	72516	20.12	1175	1175	1158	1528	824	1176	1164.10	3.82	0	-2325	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	1004	13.31	0.76	12	0.08	88.00	1532.00	1872	20230531	-37.45	977	20230103	19.86	1872	-37.45	20230531	977	19.86	20230103	1872	-37.45	20230531	977	19.86	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
81	20231117	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-8	5	-0.68	8760633	7485	2.08	1175	1175	1164	1528	824	1176	1170.07	3.82	0	-3025	1204	1190	1163	1149	1122	1197	1156	429	352	500	820	1	1	85728319	1001	13.27	0.76	12	0.01	88.00	1532.00	1872	20230531	-37.61	977	20230103	19.55	1872	-37.61	20230531	977	19.55	20230103	1872	-37.61	20230531	977	19.55	20230103	3.51	N	033170	500	428 억		3272573	N	N	0	N	00	N
82	20231116	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	27	2	2.35	411381787	354267	69.25	1150	1177	1136	1495	805	1150	1161.22	3.79	0	18192	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	1009	13.38	0.77	12	0.41	88.00	1532.00	1872	20230531	-37.13	977	20230103	20.47	1872	-37.13	20230531	977	20.47	20230103	1872	-37.13	20230531	977	20.47	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
83	20231116	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	21	2	1.83	373481906	321993	62.94	1150	1175	1136	1495	805	1150	1159.91	3.79	0	17901	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	1004	13.31	0.76	12	0.38	88.00	1532.00	1872	20230531	-37.45	977	20230103	19.86	1872	-37.45	20230531	977	19.86	20230103	1872	-37.45	20230531	977	19.86	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
84	20231116	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1171	21	2	1.83	337886352	291603	57.00	1150	1175	1136	1495	805	1150	1158.72	3.79	0	9298	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	1004	13.31	0.76	12	0.34	88.00	1532.00	1872	20230531	-37.45	977	20230103	19.86	1872	-37.45	20230531	977	19.86	20230103	1872	-37.45	20230531	977	19.86	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
85	20231116	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	20	2	1.74	314432130	271550	53.08	1150	1175	1136	1495	805	1150	1157.92	3.79	0	4669	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	1003	13.30	0.76	12	0.32	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
86	20231116	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	20	2	1.74	284695134	246161	48.12	1150	1175	1136	1495	805	1150	1156.54	3.79	0	3571	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	1003	13.30	0.76	12	0.29	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
87	20231116	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	3	2	0.26	137023274	119233	23.31	1150	1157	1136	1495	805	1150	1149.21	3.79	0	-5477	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	988	13.10	0.75	12	0.14	88.00	1532.00	1872	20230531	-38.41	977	20230103	18.01	1872	-38.41	20230531	977	18.01	20230103	1872	-38.41	20230531	977	18.01	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
88	20231116	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1149	-1	5	-0.09	22191027	19366	3.79	1150	1152	1136	1495	805	1150	1145.88	3.79	0	-660	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	985	13.06	0.75	12	0.02	88.00	1532.00	1872	20230531	-38.62	977	20230103	17.60	1872	-38.62	20230531	977	17.60	20230103	1872	-38.62	20230531	977	17.60	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
89	20231116	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	0	3	0.00	0	0	0.00	0	0	0	1495	805	1150	0.00	3.79	0	0	1178	1164	1138	1124	1098	1171	1131	429	345	500	800	1	1	85728319	986	13.07	0.75	12	0.00	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	3.51	N	033170	500	428 억		3252621	N	N	0	N	00	N
90	20231115	160346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	53	2	4.83	581641024	511495	267.91	1115	1152	1112	1426	768	1097	1137.14	3.60	0	165401	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	986	13.07	0.75	12	0.60	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
91	20231115	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1145	48	2	4.38	542486034	477359	250.03	1115	1152	1112	1426	768	1097	1136.43	3.60	0	159551	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	982	13.01	0.75	12	0.56	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
92	20231115	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	49	2	4.47	449058829	396014	207.42	1115	1149	1112	1426	768	1097	1133.95	3.60	0	145905	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	982	13.02	0.75	12	0.46	88.00	1532.00	1872	20230531	-38.78	977	20230103	17.30	1872	-38.78	20230531	977	17.30	20230103	1872	-38.78	20230531	977	17.30	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
93	20231115	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1146	49	2	4.47	400979919	354068	185.45	1115	1146	1112	1426	768	1097	1132.49	3.60	0	137556	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	982	13.02	0.75	12	0.41	88.00	1532.00	1872	20230531	-38.78	977	20230103	17.30	1872	-38.78	20230531	977	17.30	20230103	1872	-38.78	20230531	977	17.30	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
94	20231115	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	42	2	3.83	324979143	287481	150.58	1115	1142	1112	1426	768	1097	1130.44	3.60	0	111303	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	976	12.94	0.74	12	0.34	88.00	1532.00	1872	20230531	-39.16	977	20230103	16.58	1872	-39.16	20230531	977	16.58	20230103	1872	-39.16	20230531	977	16.58	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
95	20231115	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	33	2	3.01	283485765	250963	131.45	1115	1142	1112	1426	768	1097	1129.59	3.60	0	97873	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	969	12.84	0.74	12	0.29	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
96	20231115	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	41	2	3.74	243332007	215659	112.96	1115	1142	1112	1426	768	1097	1128.32	3.60	0	92835	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	976	12.93	0.74	12	0.25	88.00	1532.00	1872	20230531	-39.21	977	20230103	16.48	1872	-39.21	20230531	977	16.48	20230103	1872	-39.21	20230531	977	16.48	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
97	20231115	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	16	2	1.46	15843361	14203	7.44	1115	1121	1112	1426	768	1097	1115.49	3.60	0	1647	1132	1114	1092	1074	1052	1123	1083	429	329	500	760	1	1	85728319	954	12.65	0.73	12	0.02	88.00	1532.00	1872	20230531	-40.54	977	20230103	13.92	1872	-40.54	20230531	977	13.92	20230103	1872	-40.54	20230531	977	13.92	20230103	3.51	N	033170	500	428 억		3086150	N	N	0	N	00	N
98	20231114	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	34	2	3.20	204319984	186872	80.22	1080	1110	1070	1381	745	1063	1093.37	3.50	0	78568	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	940	12.47	0.72	12	0.22	88.00	1532.00	1872	20230531	-41.40	977	20230103	12.28	1872	-41.40	20230531	977	12.28	20230103	1872	-41.40	20230531	977	12.28	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
99	20231114	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	37	2	3.48	198057004	181167	77.78	1080	1110	1070	1381	745	1063	1093.23	3.50	0	75990	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	943	12.50	0.72	12	0.21	88.00	1532.00	1872	20230531	-41.24	977	20230103	12.59	1872	-41.24	20230531	977	12.59	20230103	1872	-41.24	20230531	977	12.59	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
100	20231114	140408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	38	2	3.57	187558443	171599	73.67	1080	1110	1070	1381	745	1063	1093.00	3.50	0	72734	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	944	12.51	0.72	12	0.20	88.00	1532.00	1872	20230531	-41.19	977	20230103	12.69	1872	-41.19	20230531	977	12.69	20230103	1872	-41.19	20230531	977	12.69	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
101	20231114	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	34	2	3.20	168371233	154072	66.14	1080	1110	1070	1381	745	1063	1092.81	3.50	0	58459	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	940	12.47	0.72	12	0.18	88.00	1532.00	1872	20230531	-41.40	977	20230103	12.28	1872	-41.40	20230531	977	12.28	20230103	1872	-41.40	20230531	977	12.28	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
102	20231114	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	39	2	3.67	147819303	135289	58.08	1080	1110	1070	1381	745	1063	1092.62	3.50	0	58288	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	945	12.52	0.72	12	0.16	88.00	1532.00	1872	20230531	-41.13	977	20230103	12.79	1872	-41.13	20230531	977	12.79	20230103	1872	-41.13	20230531	977	12.79	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
103	20231114	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	34	2	3.20	107258620	98605	42.33	1080	1100	1070	1381	745	1063	1087.76	3.50	0	53071	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	940	12.47	0.72	12	0.12	88.00	1532.00	1872	20230531	-41.40	977	20230103	12.28	1872	-41.40	20230531	977	12.28	20230103	1872	-41.40	20230531	977	12.28	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
104	20231114	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1091	28	2	2.63	75943502	70024	30.06	1080	1092	1070	1381	745	1063	1084.54	3.50	0	30589	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	935	12.40	0.71	12	0.08	88.00	1532.00	1872	20230531	-41.72	977	20230103	11.67	1872	-41.72	20230531	977	11.67	20230103	1872	-41.72	20230531	977	11.67	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
105	20231114	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	7	2	0.66	7839740	7307	3.14	1080	1080	1070	1381	745	1063	1072.91	3.50	0	-624	1129	1095	1079	1045	1029	1088	1038	429	318	500	740	1	1	85728319	917	12.16	0.70	12	0.01	88.00	1532.00	1872	20230531	-42.84	977	20230103	9.52	1872	-42.84	20230531	977	9.52	20230103	1872	-42.84	20230531	977	9.52	20230103	3.54	N	033170	500	428 억		3003796	N	N	0	N	00	N
106	20231113	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	-30	5	-2.74	252444551	232698	150.27	1109	1113	1063	1420	766	1093	1084.92	3.60	0	-79493	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	911	12.08	0.69	12	0.27	88.00	1532.00	1872	20230531	-43.22	977	20230103	8.80	1872	-43.22	20230531	977	8.80	20230103	1872	-43.22	20230531	977	8.80	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
107	20231113	150403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-23	5	-2.10	228103966	209852	135.51	1109	1113	1066	1420	766	1093	1086.98	3.60	0	-79429	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	917	12.16	0.70	12	0.24	88.00	1532.00	1872	20230531	-42.84	977	20230103	9.52	1872	-42.84	20230531	977	9.52	20230103	1872	-42.84	20230531	977	9.52	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
108	20231113	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-23	5	-2.10	214560835	197183	127.33	1109	1113	1067	1420	766	1093	1088.13	3.60	0	-79135	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	917	12.16	0.70	12	0.23	88.00	1532.00	1872	20230531	-42.84	977	20230103	9.52	1872	-42.84	20230531	977	9.52	20230103	1872	-42.84	20230531	977	9.52	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
109	20231113	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	-20	5	-1.83	203053717	186449	120.40	1109	1113	1068	1420	766	1093	1089.06	3.60	0	-77554	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	920	12.19	0.70	12	0.22	88.00	1532.00	1872	20230531	-42.68	977	20230103	9.83	1872	-42.68	20230531	977	9.83	20230103	1872	-42.68	20230531	977	9.83	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
110	20231113	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-13	5	-1.19	165510443	151436	97.79	1109	1113	1076	1420	766	1093	1092.94	3.60	0	-56187	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	926	12.27	0.70	12	0.18	88.00	1532.00	1872	20230531	-42.31	977	20230103	10.54	1872	-42.31	20230531	977	10.54	20230103	1872	-42.31	20230531	977	10.54	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
111	20231113	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-6	5	-0.55	127881719	116680	75.35	1109	1113	1086	1420	766	1093	1096.00	3.60	0	-34295	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	932	12.35	0.71	12	0.14	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
112	20231113	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	10	2	0.91	69477749	63094	40.74	1109	1113	1091	1420	766	1093	1101.18	3.60	0	-3184	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	946	12.53	0.72	12	0.07	88.00	1532.00	1872	20230531	-41.08	977	20230103	12.90	1872	-41.08	20230531	977	12.90	20230103	1872	-41.08	20230531	977	12.90	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
113	20231113	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	15	2	1.37	6437152	5804	3.75	1109	1113	1103	1420	766	1093	1109.09	3.60	0	2881	1121	1106	1089	1074	1057	1098	1066	429	327	500	760	1	1	85728319	950	12.59	0.72	12	0.01	88.00	1532.00	1872	20230531	-40.81	977	20230103	13.41	1872	-40.81	20230531	977	13.41	20230103	1872	-40.81	20230531	977	13.41	20230103	3.61	N	033170	500	428 억		3086852	N	N	0	N	00	N
114	20231110	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1093	-10	5	-0.91	167599259	154297	78.80	1100	1104	1072	1433	773	1103	1086.21	3.59	0	9139	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	937	12.42	0.71	12	0.18	88.00	1532.00	1872	20230531	-41.61	977	20230103	11.87	1872	-41.61	20230531	977	11.87	20230103	1872	-41.61	20230531	977	11.87	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
115	20231110	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-15	5	-1.36	154340964	142113	72.58	1100	1104	1072	1433	773	1103	1086.04	3.59	0	8366	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	933	12.36	0.71	12	0.17	88.00	1532.00	1872	20230531	-41.88	977	20230103	11.36	1872	-41.88	20230531	977	11.36	20230103	1872	-41.88	20230531	977	11.36	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
116	20231110	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-15	5	-1.36	139374809	128403	65.57	1100	1104	1072	1433	773	1103	1085.45	3.59	0	4943	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	933	12.36	0.71	12	0.15	88.00	1532.00	1872	20230531	-41.88	977	20230103	11.36	1872	-41.88	20230531	977	11.36	20230103	1872	-41.88	20230531	977	11.36	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
117	20231110	130406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-16	5	-1.45	126778446	116838	59.67	1100	1104	1072	1433	773	1103	1085.08	3.59	0	1153	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	932	12.35	0.71	12	0.14	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
118	20231110	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-13	5	-1.18	119459233	110092	56.22	1100	1104	1072	1433	773	1103	1085.09	3.59	0	1004	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	934	12.39	0.71	12	0.13	88.00	1532.00	1872	20230531	-41.77	977	20230103	11.57	1872	-41.77	20230531	977	11.57	20230103	1872	-41.77	20230531	977	11.57	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
119	20231110	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-13	5	-1.18	104334877	96209	49.13	1100	1104	1072	1433	773	1103	1084.46	3.59	0	-1043	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	934	12.39	0.71	12	0.11	88.00	1532.00	1872	20230531	-41.77	977	20230103	11.57	1872	-41.77	20230531	977	11.57	20230103	1872	-41.77	20230531	977	11.57	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
120	20231110	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-16	5	-1.45	82688161	76346	38.99	1100	1104	1072	1433	773	1103	1083.07	3.59	0	-9451	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	932	12.35	0.71	12	0.09	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
121	20231110	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1093	-10	5	-0.91	4723584	4302	2.20	1100	1104	1093	1433	773	1103	1098.00	3.59	0	2874	1131	1117	1110	1096	1089	1113	1092	429	330	500	770	1	1	85728319	937	12.42	0.71	12	0.01	88.00	1532.00	1872	20230531	-41.61	977	20230103	11.87	1872	-41.61	20230531	977	11.87	20230103	1872	-41.61	20230531	977	11.87	20230103	3.62	N	033170	500	428 억		3077716	N	N	0	N	00	N
122	20231109	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	-14	5	-1.25	216940249	195746	83.60	1117	1124	1103	1452	782	1117	1108.31	3.59	0	-4157	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	946	12.53	0.72	12	0.23	88.00	1532.00	1872	20230531	-41.08	977	20230103	12.90	1872	-41.08	20230531	977	12.90	20230103	1872	-41.08	20230531	977	12.90	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
123	20231109	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-9	5	-0.81	186856424	168500	71.97	1117	1124	1104	1452	782	1117	1108.94	3.59	0	7741	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	950	12.59	0.72	12	0.20	88.00	1532.00	1872	20230531	-40.81	977	20230103	13.41	1872	-40.81	20230531	977	13.41	20230103	1872	-40.81	20230531	977	13.41	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
124	20231109	140355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-10	5	-0.90	154639347	139424	59.55	1117	1124	1104	1452	782	1117	1109.13	3.59	0	14120	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	949	12.58	0.72	12	0.16	88.00	1532.00	1872	20230531	-40.87	977	20230103	13.31	1872	-40.87	20230531	977	13.31	20230103	1872	-40.87	20230531	977	13.31	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
125	20231109	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	-8	5	-0.72	127984407	115385	49.28	1117	1124	1104	1452	782	1117	1109.19	3.59	0	20732	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	951	12.60	0.72	12	0.13	88.00	1532.00	1872	20230531	-40.76	977	20230103	13.51	1872	-40.76	20230531	977	13.51	20230103	1872	-40.76	20230531	977	13.51	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
126	20231109	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-2	5	-0.18	98368694	88709	37.89	1117	1124	1104	1452	782	1117	1108.89	3.59	0	21000	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	956	12.67	0.73	12	0.10	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
127	20231109	110357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-2	5	-0.18	72538621	65500	27.98	1117	1124	1104	1452	782	1117	1107.46	3.59	0	26362	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	956	12.67	0.73	12	0.08	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
128	20231109	100354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	-10	5	-0.90	49913990	45071	19.25	1117	1124	1104	1452	782	1117	1107.45	3.59	0	17200	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	949	12.58	0.72	12	0.05	88.00	1532.00	1872	20230531	-40.87	977	20230103	13.31	1872	-40.87	20230531	977	13.31	20230103	1872	-40.87	20230531	977	13.31	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
129	20231109	090355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	5	2	0.45	960222	860	0.37	1117	1122	1115	1452	782	1117	1116.54	3.59	0	360	1155	1136	1124	1105	1093	1130	1099	429	335	500	780	1	1	85728319	962	12.75	0.73	12	0.00	88.00	1532.00	1872	20230531	-40.06	977	20230103	14.84	1872	-40.06	20230531	977	14.84	20230103	1872	-40.06	20230531	977	14.84	20230103	3.66	N	033170	500	428 억		3081874	N	N	0	N	00	N
130	20231108	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-8	5	-0.71	263632582	234032	76.26	1133	1143	1112	1462	788	1125	1126.48	3.60	0	-3742	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	958	12.69	0.73	12	0.27	88.00	1532.00	1872	20230531	-40.33	977	20230103	14.33	1872	-40.33	20230531	977	14.33	20230103	1872	-40.33	20230531	977	14.33	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
131	20231108	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	-10	5	-0.89	234667537	208132	67.82	1133	1143	1112	1462	788	1125	1127.49	3.60	0	-7651	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	956	12.67	0.73	12	0.24	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
132	20231108	140354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-4	5	-0.36	184519046	163213	53.18	1133	1143	1120	1462	788	1125	1130.54	3.60	0	-7520	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	961	12.74	0.73	12	0.19	88.00	1532.00	1872	20230531	-40.12	977	20230103	14.74	1872	-40.12	20230531	977	14.74	20230103	1872	-40.12	20230531	977	14.74	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
133	20231108	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	2	2	0.18	148235666	130933	42.66	1133	1143	1121	1462	788	1125	1132.15	3.60	0	-15436	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	966	12.81	0.74	12	0.15	88.00	1532.00	1872	20230531	-39.80	977	20230103	15.35	1872	-39.80	20230531	977	15.35	20230103	1872	-39.80	20230531	977	15.35	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
134	20231108	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	4	2	0.36	139059774	122798	40.01	1133	1143	1121	1462	788	1125	1132.43	3.60	0	-14833	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	968	12.83	0.74	12	0.14	88.00	1532.00	1872	20230531	-39.69	977	20230103	15.56	1872	-39.69	20230531	977	15.56	20230103	1872	-39.69	20230531	977	15.56	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
135	20231108	110353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	7	2	0.62	130275469	115024	37.48	1133	1143	1121	1462	788	1125	1132.59	3.60	0	-16842	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	970	12.86	0.74	12	0.13	88.00	1532.00	1872	20230531	-39.53	977	20230103	15.86	1872	-39.53	20230531	977	15.86	20230103	1872	-39.53	20230531	977	15.86	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
136	20231108	100354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	7	2	0.62	77649466	68438	22.30	1133	1143	1127	1462	788	1125	1134.60	3.60	0	-23377	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	970	12.86	0.74	12	0.08	88.00	1532.00	1872	20230531	-39.53	977	20230103	15.86	1872	-39.53	20230531	977	15.86	20230103	1872	-39.53	20230531	977	15.86	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
137	20231108	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1136	11	2	0.98	8145787	7171	2.34	1133	1141	1133	1462	788	1125	1135.93	3.60	0	3972	1156	1140	1122	1106	1088	1148	1114	429	337	500	780	1	1	85728319	974	12.91	0.74	12	0.01	88.00	1532.00	1872	20230531	-39.32	977	20230103	16.27	1872	-39.32	20230531	977	16.27	20230103	1872	-39.32	20230531	977	16.27	20230103	3.62	N	033170	500	428 억		3087866	N	N	0	N	00	N
138	20231107	160354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	-2	5	-0.18	343697194	306803	84.92	1123	1138	1104	1465	789	1127	1120.25	3.55	0	48071	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	964	12.78	0.73	12	0.36	88.00	1532.00	1872	20230531	-39.90	977	20230103	15.15	1872	-39.90	20230531	977	15.15	20230103	1872	-39.90	20230531	977	15.15	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
139	20231107	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-5	5	-0.44	330028872	294626	81.55	1123	1138	1104	1465	789	1127	1120.16	3.55	0	49268	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	962	12.75	0.73	12	0.34	88.00	1532.00	1872	20230531	-40.06	977	20230103	14.84	1872	-40.06	20230531	977	14.84	20230103	1872	-40.06	20230531	977	14.84	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
140	20231107	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-7	5	-0.62	308885553	275738	76.32	1123	1138	1104	1465	789	1127	1120.21	3.55	0	47055	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	960	12.73	0.73	12	0.32	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
141	20231107	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-13	5	-1.15	288642842	257627	71.31	1123	1138	1104	1465	789	1127	1120.39	3.55	0	36500	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	955	12.66	0.73	12	0.30	88.00	1532.00	1872	20230531	-40.49	977	20230103	14.02	1872	-40.49	20230531	977	14.02	20230103	1872	-40.49	20230531	977	14.02	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
142	20231107	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	-18	5	-1.60	226567885	201656	55.82	1123	1138	1108	1465	789	1127	1123.54	3.55	0	3279	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	951	12.60	0.72	12	0.24	88.00	1532.00	1872	20230531	-40.76	977	20230103	13.51	1872	-40.76	20230531	977	13.51	20230103	1872	-40.76	20230531	977	13.51	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
143	20231107	110353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	2	2	0.18	156608952	138903	38.45	1123	1138	1110	1465	789	1127	1127.47	3.55	0	32555	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	968	12.83	0.74	12	0.16	88.00	1532.00	1872	20230531	-39.69	977	20230103	15.56	1872	-39.69	20230531	977	15.56	20230103	1872	-39.69	20230531	977	15.56	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
144	20231107	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	0	3	0.00	121985994	108062	29.91	1123	1138	1110	1465	789	1127	1128.85	3.55	0	31903	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	966	12.81	0.74	12	0.13	88.00	1532.00	1872	20230531	-39.80	977	20230103	15.35	1872	-39.80	20230531	977	15.35	20230103	1872	-39.80	20230531	977	15.35	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
145	20231107	090348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-16	5	-1.42	9341872	8373	2.32	1123	1123	1110	1465	789	1127	1115.71	3.55	0	-589	1158	1142	1118	1102	1078	1150	1110	429	338	500	780	1	1	85728319	952	12.62	0.73	12	0.01	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.62	N	033170	500	428 억		3039622	N	N	0	N	00	N
146	20231106	160345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	25	2	2.27	403213849	360518	131.30	1123	1134	1094	1432	772	1102	1118.43	3.53	0	10340	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	966	12.81	0.74	12	0.42	88.00	1532.00	1872	20230531	-39.80	977	20230103	15.35	1872	-39.80	20230531	977	15.35	20230103	1872	-39.80	20230531	977	15.35	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
147	20231106	150347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1130	28	2	2.54	381656312	341385	124.33	1123	1134	1094	1432	772	1102	1117.96	3.53	0	4264	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	969	12.84	0.74	12	0.40	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
148	20231106	140345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	22	2	2.00	302696323	271532	98.89	1123	1128	1094	1432	772	1102	1114.77	3.53	0	1759	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	964	12.77	0.73	12	0.32	88.00	1532.00	1872	20230531	-39.96	977	20230103	15.05	1872	-39.96	20230531	977	15.05	20230103	1872	-39.96	20230531	977	15.05	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
149	20231106	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	19	2	1.72	247358396	222316	80.97	1123	1125	1094	1432	772	1102	1112.64	3.53	0	-7466	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	961	12.74	0.73	12	0.26	88.00	1532.00	1872	20230531	-40.12	977	20230103	14.74	1872	-40.12	20230531	977	14.74	20230103	1872	-40.12	20230531	977	14.74	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
150	20231106	120347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	9	2	0.82	199779111	179880	65.51	1123	1123	1094	1432	772	1102	1110.62	3.53	0	-5773	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	952	12.62	0.73	12	0.21	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
151	20231106	110348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	9	2	0.82	145439634	131023	47.72	1123	1123	1094	1432	772	1102	1110.03	3.53	0	-15149	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	952	12.62	0.73	12	0.15	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
152	20231106	100328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	13	2	1.18	103787321	93621	34.10	1123	1123	1094	1432	772	1102	1108.59	3.53	0	-7826	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	956	12.67	0.73	12	0.11	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
153	20231106	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	3	2	0.27	25885903	23244	8.47	1123	1123	1104	1432	772	1102	1113.66	3.53	0	-11952	1124	1112	1096	1084	1068	1119	1091	429	330	500	770	1	1	85728319	947	12.56	0.72	12	0.03	88.00	1532.00	1872	20230531	-40.97	977	20230103	13.10	1872	-40.97	20230531	977	13.10	20230103	1872	-40.97	20230531	977	13.10	20230103	3.66	N	033170	500	428 억		3027236	N	N	0	N	00	N
154	20231103	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	17	2	1.57	294737143	269695	55.11	1097	1108	1080	1410	760	1085	1092.85	3.49	0	38154	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	945	12.52	0.72	12	0.31	88.00	1532.00	1872	20230531	-41.13	977	20230103	12.79	1872	-41.13	20230531	977	12.79	20230103	1872	-41.13	20230531	977	12.79	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
155	20231103	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	17	2	1.57	283849426	259816	53.09	1097	1108	1080	1410	760	1085	1092.50	3.49	0	35116	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	945	12.52	0.72	12	0.30	88.00	1532.00	1872	20230531	-41.13	977	20230103	12.79	1872	-41.13	20230531	977	12.79	20230103	1872	-41.13	20230531	977	12.79	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
156	20231103	140344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	18	2	1.66	251308842	230224	47.05	1097	1108	1080	1410	760	1085	1091.58	3.49	0	30348	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	946	12.53	0.72	12	0.27	88.00	1532.00	1872	20230531	-41.08	977	20230103	12.90	1872	-41.08	20230531	977	12.90	20230103	1872	-41.08	20230531	977	12.90	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
157	20231103	130342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	13	2	1.20	220361425	202070	41.29	1097	1108	1080	1410	760	1085	1090.52	3.49	0	18260	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	941	12.48	0.72	12	0.24	88.00	1532.00	1872	20230531	-41.35	977	20230103	12.38	1872	-41.35	20230531	977	12.38	20230103	1872	-41.35	20230531	977	12.38	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
158	20231103	120341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	15	2	1.38	186953599	171733	35.09	1097	1108	1080	1410	760	1085	1088.63	3.49	0	23827	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	943	12.50	0.72	12	0.20	88.00	1532.00	1872	20230531	-41.24	977	20230103	12.59	1872	-41.24	20230531	977	12.59	20230103	1872	-41.24	20230531	977	12.59	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
159	20231103	110346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1092	7	2	0.65	165104985	151796	31.02	1097	1108	1080	1410	760	1085	1087.68	3.49	0	19218	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	936	12.41	0.71	12	0.18	88.00	1532.00	1872	20230531	-41.67	977	20230103	11.77	1872	-41.67	20230531	977	11.77	20230103	1872	-41.67	20230531	977	11.77	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
160	20231103	100340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1094	9	2	0.83	124586767	114764	23.45	1097	1108	1080	1410	760	1085	1085.59	3.49	0	12777	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	938	12.43	0.71	12	0.13	88.00	1532.00	1872	20230531	-41.56	977	20230103	11.98	1872	-41.56	20230531	977	11.98	20230103	1872	-41.56	20230531	977	11.98	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
161	20231103	090340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	5	2	0.46	12748378	11617	2.37	1097	1108	1090	1410	760	1085	1097.39	3.49	0	-6653	1127	1106	1073	1052	1019	1116	1062	429	325	500	750	1	1	85728319	934	12.39	0.71	12	0.01	88.00	1532.00	1872	20230531	-41.77	977	20230103	11.57	1872	-41.77	20230531	977	11.57	20230103	1872	-41.77	20230531	977	11.57	20230103	3.71	N	033170	500	428 억		2988840	N	N	0	N	00	N
162	20231102	160339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1085	61	2	5.96	527366919	488833	185.46	1050	1094	1040	1331	717	1024	1078.83	3.27	0	186859	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	930	12.33	0.71	12	0.57	88.00	1532.00	1872	20230531	-42.04	977	20230103	11.05	1872	-42.04	20230531	977	11.05	20230103	1872	-42.04	20230531	977	11.05	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
163	20231102	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	58	2	5.66	507803081	470795	178.62	1050	1094	1040	1331	717	1024	1078.61	3.27	0	182438	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	928	12.30	0.71	12	0.55	88.00	1532.00	1872	20230531	-42.20	977	20230103	10.75	1872	-42.20	20230531	977	10.75	20230103	1872	-42.20	20230531	977	10.75	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
164	20231102	140338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	58	2	5.66	424928860	394129	149.53	1050	1094	1040	1331	717	1024	1078.15	3.27	0	137386	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	928	12.30	0.71	12	0.46	88.00	1532.00	1872	20230531	-42.20	977	20230103	10.75	1872	-42.20	20230531	977	10.75	20230103	1872	-42.20	20230531	977	10.75	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
165	20231102	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	63	2	6.15	398171142	369393	140.14	1050	1094	1040	1331	717	1024	1077.91	3.27	0	133109	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	932	12.35	0.71	12	0.43	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
166	20231102	120338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	62	2	6.05	365037353	338929	128.59	1050	1094	1040	1331	717	1024	1077.03	3.27	0	115292	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	931	12.34	0.71	12	0.40	88.00	1532.00	1872	20230531	-41.99	977	20230103	11.16	1872	-41.99	20230531	977	11.16	20230103	1872	-41.99	20230531	977	11.16	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
167	20231102	110339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	57	2	5.57	339866141	315702	119.77	1050	1094	1040	1331	717	1024	1076.54	3.27	0	108998	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	927	12.28	0.71	12	0.37	88.00	1532.00	1872	20230531	-42.25	977	20230103	10.64	1872	-42.25	20230531	977	10.64	20230103	1872	-42.25	20230531	977	10.64	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
168	20231102	100339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	66	2	6.45	260378225	242158	91.87	1050	1094	1040	1331	717	1024	1075.24	3.27	0	95788	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	934	12.39	0.71	12	0.28	88.00	1532.00	1872	20230531	-41.77	977	20230103	11.57	1872	-41.77	20230531	977	11.57	20230103	1872	-41.77	20230531	977	11.57	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
169	20231102	090342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	36	2	3.52	25510411	24162	9.17	1050	1061	1040	1331	717	1024	1055.81	3.27	0	14980	1045	1034	1018	1007	991	1040	1013	429	307	500	710	1	1	85728319	909	12.05	0.69	12	0.03	88.00	1532.00	1872	20230531	-43.38	977	20230103	8.50	1872	-43.38	20230531	977	8.50	20230103	1872	-43.38	20230531	977	8.50	20230103	3.65	N	033170	500	428 억		2802223	N	N	0	N	00	N
170	20231101	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1024	24	2	2.40	268198740	263219	42.37	1002	1029	1002	1300	700	1000	1018.92	3.09	0	152050	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	878	11.64	0.67	12	0.31	88.00	1532.00	1872	20230531	-45.30	977	20230103	4.81	1872	-45.30	20230531	977	4.81	20230103	1872	-45.30	20230531	977	4.81	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
171	20231101	150338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	22	2	2.20	232203157	228033	36.71	1002	1029	1002	1300	700	1000	1018.29	3.09	0	127063	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	876	11.61	0.67	12	0.27	88.00	1532.00	1872	20230531	-45.41	977	20230103	4.61	1872	-45.41	20230531	977	4.61	20230103	1872	-45.41	20230531	977	4.61	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
172	20231101	140334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	21	2	2.10	210198827	206426	33.23	1002	1029	1002	1300	700	1000	1018.28	3.09	0	114843	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	875	11.60	0.67	12	0.24	88.00	1532.00	1872	20230531	-45.46	977	20230103	4.50	1872	-45.46	20230531	977	4.50	20230103	1872	-45.46	20230531	977	4.50	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
173	20231101	130338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	20	2	2.00	196205205	192715	31.02	1002	1029	1002	1300	700	1000	1018.11	3.09	0	115036	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	874	11.59	0.67	12	0.22	88.00	1532.00	1872	20230531	-45.51	977	20230103	4.40	1872	-45.51	20230531	977	4.40	20230103	1872	-45.51	20230531	977	4.40	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
174	20231101	120344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	16	2	1.60	180632619	177460	28.57	1002	1029	1002	1300	700	1000	1017.88	3.09	0	111670	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	871	11.55	0.66	12	0.21	88.00	1532.00	1872	20230531	-45.73	977	20230103	3.99	1872	-45.73	20230531	977	3.99	20230103	1872	-45.73	20230531	977	3.99	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
175	20231101	110346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	8	2	0.80	145407808	142624	22.96	1002	1029	1002	1300	700	1000	1019.52	3.09	0	81171	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	864	11.45	0.66	12	0.17	88.00	1532.00	1872	20230531	-46.15	977	20230103	3.17	1872	-46.15	20230531	977	3.17	20230103	1872	-46.15	20230531	977	3.17	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
176	20231101	100342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	15	2	1.50	90811560	89044	14.33	1002	1029	1002	1300	700	1000	1019.85	3.09	0	50669	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	870	11.53	0.66	12	0.10	88.00	1532.00	1872	20230531	-45.78	977	20230103	3.89	1872	-45.78	20230531	977	3.89	20230103	1872	-45.78	20230531	977	3.89	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N
177	20231101	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	17	2	1.70	14173995	14058	2.26	1002	1017	1002	1300	700	1000	1008.25	3.09	0	10153	1046	1022	1006	982	966	1015	975	429	300	500	700	1	1	85728319	872	11.56	0.66	12	0.02	88.00	1532.00	1872	20230531	-45.67	977	20230103	4.09	1872	-45.67	20230531	977	4.09	20230103	1872	-45.67	20230531	977	4.09	20230103	3.67	N	033170	500	428 억		2650173	N	N	0	N	00	N