KissMeData/093640/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	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-40	5	-0.45	811602960	90618	62.81	9010	9070	8890	11640	6280	8960	8956.63	0.00	0	-5653	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2606	-18.94	3.71	12	0.31	-471.00	2402.00	12800	20230331	-30.31	3880	20221129	129.90	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3910	128.13	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
3	20231130	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-20	5	-0.22	756045260	84391	58.50	9010	9070	8890	11640	6280	8960	8958.84	0.00	0	-5564	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2612	-18.98	3.72	12	0.29	-471.00	2402.00	12800	20230331	-30.16	3880	20221129	130.41	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	3910	128.64	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
4	20231130	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-20	5	-0.22	693706720	77416	53.66	9010	9070	8890	11640	6280	8960	8960.77	0.00	0	-5400	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2612	-18.98	3.72	12	0.27	-471.00	2402.00	12800	20230331	-30.16	3880	20221129	130.41	12800	-30.16	20230331	4540	96.92	20230103	12800	-30.16	20230331	3910	128.64	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
5	20231130	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-10	5	-0.11	641033980	71526	49.58	9010	9070	8890	11640	6280	8960	8962.25	0.00	0	-5418	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2615	-19.00	3.73	12	0.24	-471.00	2402.00	12800	20230331	-30.08	3880	20221129	130.67	12800	-30.08	20230331	4540	97.14	20230103	12800	-30.08	20230331	3910	128.90	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
6	20231130	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-40	5	-0.45	537911510	59968	41.57	9010	9070	8890	11640	6280	8960	8969.98	0.00	0	-5742	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2606	-18.94	3.71	12	0.21	-471.00	2402.00	12800	20230331	-30.31	3880	20221129	129.90	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3910	128.13	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
7	20231130	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	20	2	0.22	337232120	37473	25.98	9010	9070	8940	11640	6280	8960	8999.34	0.00	0	-1076	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2623	-19.07	3.74	12	0.13	-471.00	2402.00	12800	20230331	-29.84	3880	20221129	131.44	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3910	129.67	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
8	20231130	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	30	2	0.33	234463830	26017	18.03	9010	9070	8980	11640	6280	8960	9011.95	0.00	0	-2034	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2626	-19.09	3.74	12	0.09	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3910	129.92	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
9	20231130	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	90	2	1.00	10291340	1138	0.79	9010	9070	9000	11640	6280	8960	9043.36	0.00	0	-77	9253	9106	9003	8856	8753	9055	8805	146	2680	500	5550	10	1	29213382	2644	-19.21	3.77	12	0.00	-471.00	2402.00	12800	20230331	-29.30	3880	20221129	133.25	12800	-29.30	20230331	4540	99.34	20230103	12800	-29.30	20230331	3910	131.46	20221201	2.12	N	093640	500	146 억		0	N	N	0	N	00	N
10	20231129	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-40	5	-0.44	1293780240	143955	141.74	9030	9150	8900	11700	6300	9000	8987.45	0.00	0	-10352	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2618	-19.02	3.73	12	0.49	-471.00	2402.00	12800	20230331	-30.00	3880	20221129	130.93	12800	-30.00	20230331	4540	97.36	20230103	12800	-30.00	20230331	3880	130.93	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
11	20231129	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-70	5	-0.78	1248200850	138865	136.73	9030	9150	8900	11700	6300	9000	8988.59	0.00	0	-9967	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2609	-18.96	3.72	12	0.48	-471.00	2402.00	12800	20230331	-30.23	3880	20221129	130.15	12800	-30.23	20230331	4540	96.70	20230103	12800	-30.23	20230331	3880	130.15	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
12	20231129	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-10	5	-0.11	729034400	80774	79.53	9030	9150	8980	11700	6300	9000	9025.61	0.00	0	-1524	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2626	-19.09	3.74	12	0.28	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
13	20231129	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-10	5	-0.11	642000580	71100	70.01	9030	9150	8980	11700	6300	9000	9029.54	0.00	0	-1426	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2626	-19.09	3.74	12	0.24	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
14	20231129	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	0	3	0.00	521685810	57724	56.84	9030	9150	8980	11700	6300	9000	9037.59	0.00	0	-1359	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2629	-19.11	3.75	12	0.20	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
15	20231129	110750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	10	2	0.11	408583210	45145	44.45	9030	9150	8990	11700	6300	9000	9050.46	0.00	0	-1243	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2632	-19.13	3.75	12	0.15	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
16	20231129	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	40	2	0.44	279837360	30854	30.38	9030	9150	9000	11700	6300	9000	9069.73	0.00	0	3784	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2641	-19.19	3.76	12	0.11	-471.00	2402.00	12800	20230331	-29.37	3880	20221129	132.99	12800	-29.37	20230331	4540	99.12	20230103	12800	-29.37	20230331	3880	132.99	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
17	20231129	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	20	2	0.22	22813420	2533	2.49	9030	9030	9000	11700	6300	9000	9006.48	0.00	0	-133	9173	9086	9003	8916	8833	9085	8915	146	2700	500	5580	10	1	29213382	2635	-19.15	3.76	12	0.01	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.20	N	093640	500	146 억		0	N	N	0	N	00	N
18	20231128	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	10	2	0.11	901061250	100316	68.01	9000	9090	8920	11680	6300	8990	8982.22	0.00	0	-9376	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2629	-19.11	3.75	12	0.34	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
19	20231128	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	10	2	0.11	861926920	95965	65.06	9000	9090	8920	11680	6300	8990	8981.68	0.00	0	-9325	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2629	-19.11	3.75	12	0.33	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
20	20231128	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	10	2	0.11	725848460	80815	54.79	9000	9090	8920	11680	6300	8990	8981.61	0.00	0	-9175	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2629	-19.11	3.75	12	0.28	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
21	20231128	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-10	5	-0.11	643729950	71674	48.59	9000	9090	8920	11680	6300	8990	8981.36	0.00	0	-9807	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2623	-19.07	3.74	12	0.25	-471.00	2402.00	12800	20230331	-29.84	3880	20221129	131.44	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3880	131.44	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
22	20231128	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-40	5	-0.44	555801330	61869	41.94	9000	9090	8920	11680	6300	8990	8983.52	0.00	0	-10070	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2615	-19.00	3.73	12	0.21	-471.00	2402.00	12800	20230331	-30.08	3880	20221129	130.67	12800	-30.08	20230331	4540	97.14	20230103	12800	-30.08	20230331	3880	130.67	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
23	20231128	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-10	5	-0.11	369308200	41075	27.85	9000	9090	8920	11680	6300	8990	8991.07	0.00	0	-9326	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2623	-19.07	3.74	12	0.14	-471.00	2402.00	12800	20230331	-29.84	3880	20221129	131.44	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3880	131.44	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
24	20231128	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	0	3	0.00	298907090	33235	22.53	9000	9090	8920	11680	6300	8990	8993.74	0.00	0	-8775	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2626	-19.09	3.74	12	0.11	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
25	20231128	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	60	2	0.67	24685890	2738	1.86	9000	9050	9000	11680	6300	8990	9016.03	0.00	0	455	9203	9096	9023	8916	8843	9150	8970	146	2690	500	5570	10	1	29213382	2644	-19.21	3.77	12	0.01	-471.00	2402.00	12800	20230331	-29.30	3880	20221129	133.25	12800	-29.30	20230331	4540	99.34	20230103	12800	-29.30	20230331	3880	133.25	20221129	2.22	N	093640	500	146 억		0	N	N	0	N	00	N
26	20231127	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-20	5	-0.22	1331929410	147503	197.98	8950	9130	8950	11710	6310	9010	9029.98	0.00	0	-10557	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2626	-19.09	3.74	12	0.50	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
27	20231127	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-10	5	-0.11	1075145860	118890	159.57	8950	9130	8950	11710	6310	9010	9043.20	0.00	0	-8068	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2629	-19.11	3.75	12	0.41	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
28	20231127	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	20	2	0.22	851517030	94067	126.26	8950	9130	8950	11710	6310	9010	9052.24	0.00	0	-5001	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2638	-19.17	3.76	12	0.32	-471.00	2402.00	12800	20230331	-29.45	3880	20221129	132.73	12800	-29.45	20230331	4540	98.90	20230103	12800	-29.45	20230331	3880	132.73	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
29	20231127	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	30	2	0.33	656216060	72480	97.28	8950	9130	8950	11710	6310	9010	9053.75	0.00	0	-4912	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2641	-19.19	3.76	12	0.25	-471.00	2402.00	12800	20230331	-29.37	3880	20221129	132.99	12800	-29.37	20230331	4540	99.12	20230103	12800	-29.37	20230331	3880	132.99	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
30	20231127	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	40	2	0.44	589014150	65050	87.31	8950	9130	8950	11710	6310	9010	9054.79	0.00	0	-4545	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2644	-19.21	3.77	12	0.22	-471.00	2402.00	12800	20230331	-29.30	3880	20221129	133.25	12800	-29.30	20230331	4540	99.34	20230103	12800	-29.30	20230331	3880	133.25	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
31	20231127	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	80	2	0.89	505978360	55900	75.03	8950	9130	8950	11710	6310	9010	9051.49	0.00	0	429	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2655	-19.30	3.78	12	0.19	-471.00	2402.00	12800	20230331	-28.98	3880	20221129	134.28	12800	-28.98	20230331	4540	100.22	20230103	12800	-28.98	20230331	3880	134.28	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
32	20231127	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	60	2	0.67	405154820	44777	60.10	8950	9130	8950	11710	6310	9010	9048.28	0.00	0	3408	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2650	-19.26	3.78	12	0.15	-471.00	2402.00	12800	20230331	-29.14	3880	20221129	133.76	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3880	133.76	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
33	20231127	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	70	2	0.78	165176160	18384	24.67	8950	9090	8950	11710	6310	9010	8984.78	0.00	0	2664	9136	9072	8986	8922	8836	9105	8955	146	2700	500	5580	10	1	29213382	2653	-19.28	3.78	12	0.06	-471.00	2402.00	12800	20230331	-29.06	3880	20221129	134.02	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	3880	134.02	20221129	2.25	N	093640	500	146 억		0	N	N	0	N	00	N
34	20231124	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	10	2	0.11	666319990	74096	83.39	8900	9050	8900	11700	6300	9000	8992.64	0.00	0	9997	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2632	-19.13	3.75	12	0.25	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
35	20231124	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	20	2	0.22	563023970	62630	70.48	8900	9050	8900	11700	6300	9000	8989.68	0.00	0	10036	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2635	-19.15	3.76	12	0.21	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
36	20231124	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	10	2	0.11	431831740	48054	54.08	8900	9050	8900	11700	6300	9000	8986.38	0.00	0	6801	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2632	-19.13	3.75	12	0.16	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
37	20231124	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	10	2	0.11	396475440	44127	49.66	8900	9050	8900	11700	6300	9000	8984.87	0.00	0	6848	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2632	-19.13	3.75	12	0.15	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
38	20231124	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	0	3	0.00	321727310	35820	40.31	8900	9050	8900	11700	6300	9000	8981.78	0.00	0	5562	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2629	-19.11	3.75	12	0.12	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
39	20231124	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	10	2	0.11	295012150	32851	36.97	8900	9050	8900	11700	6300	9000	8980.31	0.00	0	5562	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2632	-19.13	3.75	12	0.11	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
40	20231124	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-10	5	-0.11	180803540	20136	22.66	8900	9050	8900	11700	6300	9000	8979.12	0.00	0	3876	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2626	-19.09	3.74	12	0.07	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
41	20231124	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-10	5	-0.11	98559270	10989	12.37	8900	9050	8900	11700	6300	9000	8968.90	0.00	0	4702	9153	9076	9003	8926	8853	9075	8925	146	2700	500	5580	10	1	29213382	2626	-19.09	3.74	12	0.04	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.26	N	093640	500	146 억		0	N	N	0	N	00	N
42	20231123	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	30	2	0.33	794140780	88118	45.00	9000	9080	8930	11660	6280	8970	9012.25	0.00	0	-5295	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2629	-19.11	3.75	12	0.30	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
43	20231123	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	50	2	0.56	750832190	83304	42.54	9000	9080	8930	11660	6280	8970	9013.16	0.00	0	-5436	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2635	-19.15	3.76	12	0.29	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
44	20231123	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	20	2	0.22	683334020	75804	38.71	9000	9080	8930	11660	6280	8970	9014.48	0.00	0	-6345	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2626	-19.09	3.74	12	0.26	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
45	20231123	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	50	2	0.56	594876370	65976	33.69	9000	9080	8930	11660	6280	8970	9016.56	0.00	0	-7188	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2635	-19.15	3.76	12	0.23	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
46	20231123	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	110	2	1.23	542366570	60167	30.72	9000	9080	8930	11660	6280	8970	9014.35	0.00	0	-3992	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2653	-19.28	3.78	12	0.21	-471.00	2402.00	12800	20230331	-29.06	3880	20221129	134.02	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	3880	134.02	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
47	20231123	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	60	2	0.67	434170030	48209	24.62	9000	9080	8930	11660	6280	8970	9006.00	0.00	0	-2554	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2638	-19.17	3.76	12	0.17	-471.00	2402.00	12800	20230331	-29.45	3880	20221129	132.73	12800	-29.45	20230331	4540	98.90	20230103	12800	-29.45	20230331	3880	132.73	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
48	20231123	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	30	2	0.33	277070370	30765	15.71	9000	9080	8930	11660	6280	8970	9006.03	0.00	0	-1877	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2629	-19.11	3.75	12	0.11	-471.00	2402.00	12800	20230331	-29.69	3880	20221129	131.96	12800	-29.69	20230331	4540	98.24	20230103	12800	-29.69	20230331	3880	131.96	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
49	20231123	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	40	2	0.45	35326670	3924	2.00	9000	9010	8970	11660	6280	8970	9002.72	0.00	0	52	9343	9156	8953	8766	8563	9055	8665	146	2690	500	5560	10	1	29213382	2632	-19.13	3.75	12	0.01	-471.00	2402.00	12800	20230331	-29.61	3880	20221129	132.22	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3880	132.22	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
50	20231122	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-50	5	-0.55	1748397690	195511	79.98	9060	9140	8750	11720	6320	9020	8942.66	0.00	0	-3811	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2620	-19.04	3.73	12	0.67	-471.00	2402.00	12800	20230331	-29.92	3880	20221129	131.19	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3880	131.19	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
51	20231122	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-30	5	-0.33	1698530760	189956	77.70	9060	9140	8750	11720	6320	9020	8941.71	0.00	0	-3799	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2626	-19.09	3.74	12	0.65	-471.00	2402.00	12800	20230331	-29.77	3880	20221129	131.70	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3880	131.70	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
52	20231122	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	50	2	0.55	1449719140	162330	66.40	9060	9140	8750	11720	6320	9020	8930.69	0.00	0	2064	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2650	-19.26	3.78	12	0.56	-471.00	2402.00	12800	20230331	-29.14	3880	20221129	133.76	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3880	133.76	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
53	20231122	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	0	3	0.00	1393311810	156095	63.85	9060	9140	8750	11720	6320	9020	8926.05	0.00	0	2214	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2635	-19.15	3.76	12	0.53	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
54	20231122	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	20	2	0.22	1351394600	151455	61.96	9060	9140	8750	11720	6320	9020	8922.75	0.00	0	3743	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2641	-19.19	3.76	12	0.52	-471.00	2402.00	12800	20230331	-29.37	3880	20221129	132.99	12800	-29.37	20230331	4540	99.12	20230103	12800	-29.37	20230331	3880	132.99	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
55	20231122	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	20	2	0.22	1273397770	142811	58.42	9060	9140	8750	11720	6320	9020	8916.66	0.00	0	5840	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2641	-19.19	3.76	12	0.49	-471.00	2402.00	12800	20230331	-29.37	3880	20221129	132.99	12800	-29.37	20230331	4540	99.12	20230103	12800	-29.37	20230331	3880	132.99	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
56	20231122	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-50	5	-0.55	1091322050	122556	50.13	9060	9140	8750	11720	6320	9020	8904.68	0.00	0	5030	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2620	-19.04	3.73	12	0.42	-471.00	2402.00	12800	20230331	-29.92	3880	20221129	131.19	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3880	131.19	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
57	20231122	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	80	2	0.89	61603370	6788	2.78	9060	9100	9020	11720	6320	9020	9075.33	0.00	0	1513	9393	9206	9093	8906	8793	9150	8850	146	2700	500	5590	10	1	29213382	2658	-19.32	3.79	12	0.02	-471.00	2402.00	12800	20230331	-28.91	3880	20221129	134.54	12800	-28.91	20230331	4540	100.44	20230103	12800	-28.91	20230331	3880	134.54	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
58	20231121	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-200	5	-2.17	2217009080	243831	133.32	9190	9280	8980	11980	6460	9220	9092.80	0.00	0	-16170	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2635	-19.15	3.76	12	0.83	-471.00	2402.00	12800	20230331	-29.53	3880	20221129	132.47	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3880	132.47	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
59	20231121	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-150	5	-1.63	2102538090	231159	126.39	9190	9280	8980	11980	6460	9220	9095.64	0.00	0	-15100	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2650	-19.26	3.78	12	0.79	-471.00	2402.00	12800	20230331	-29.14	3880	20221129	133.76	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3880	133.76	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
60	20231121	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-150	5	-1.63	1926615110	211742	115.77	9190	9280	8980	11980	6460	9220	9098.88	0.00	0	-12194	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2650	-19.26	3.78	12	0.72	-471.00	2402.00	12800	20230331	-29.14	3880	20221129	133.76	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3880	133.76	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
61	20231121	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-190	5	-2.06	1795260950	197200	107.82	9190	9280	8980	11980	6460	9220	9103.76	0.00	0	-10458	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2638	-19.17	3.76	12	0.68	-471.00	2402.00	12800	20230331	-29.45	3880	20221129	132.73	12800	-29.45	20230331	4540	98.90	20230103	12800	-29.45	20230331	3880	132.73	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
62	20231121	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-130	5	-1.41	1325276530	145120	79.34	9190	9280	9010	11980	6460	9220	9132.28	0.00	0	-7600	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2655	-19.30	3.78	12	0.50	-471.00	2402.00	12800	20230331	-28.98	3880	20221129	134.28	12800	-28.98	20230331	4540	100.22	20230103	12800	-28.98	20230331	3880	134.28	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
63	20231121	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-140	5	-1.52	872615690	95157	52.03	9190	9280	9060	11980	6460	9220	9170.27	0.00	0	-8290	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2653	-19.28	3.78	12	0.33	-471.00	2402.00	12800	20230331	-29.06	3880	20221129	134.02	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	3880	134.02	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
64	20231121	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	10	2	0.11	351064030	38021	20.79	9190	9280	9180	11980	6460	9220	9233.42	0.00	0	-8048	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2696	-19.60	3.84	12	0.13	-471.00	2402.00	12800	20230331	-27.89	3880	20221129	137.89	12800	-27.89	20230331	4540	103.30	20230103	12800	-27.89	20230331	3880	137.89	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
65	20231121	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	30	2	0.33	53496890	5783	3.16	9190	9280	9190	11980	6460	9220	9250.72	0.00	0	-2250	9540	9380	9240	9080	8940	9310	9010	146	2760	500	5710	10	1	29213382	2702	-19.64	3.85	12	0.02	-471.00	2402.00	12800	20230331	-27.73	3880	20221129	138.40	12800	-27.73	20230331	4540	103.74	20230103	12800	-27.73	20230331	3880	138.40	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
66	20231120	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-160	5	-1.71	1682654330	182675	263.12	9400	9400	9100	12190	6570	9380	9211.19	0.00	0	-18720	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2693	-19.58	3.84	12	0.63	-471.00	2402.00	12800	20230331	-27.97	3880	20221129	137.63	12800	-27.97	20230331	4540	103.08	20230103	12800	-27.97	20230331	3880	137.63	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
67	20231120	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-160	5	-1.71	1621278850	176013	253.53	9400	9400	9100	12190	6570	9380	9211.13	0.00	0	-17845	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2693	-19.58	3.84	12	0.60	-471.00	2402.00	12800	20230331	-27.97	3880	20221129	137.63	12800	-27.97	20230331	4540	103.08	20230103	12800	-27.97	20230331	3880	137.63	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
68	20231120	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-130	5	-1.39	1446696500	157059	226.23	9400	9400	9100	12190	6570	9380	9211.17	0.00	0	-15587	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2702	-19.64	3.85	12	0.54	-471.00	2402.00	12800	20230331	-27.73	3880	20221129	138.40	12800	-27.73	20230331	4540	103.74	20230103	12800	-27.73	20230331	3880	138.40	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
69	20231120	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-160	5	-1.71	1279101140	138872	200.03	9400	9400	9100	12190	6570	9380	9210.65	0.00	0	-14081	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2693	-19.58	3.84	12	0.48	-471.00	2402.00	12800	20230331	-27.97	3880	20221129	137.63	12800	-27.97	20230331	4540	103.08	20230103	12800	-27.97	20230331	3880	137.63	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
70	20231120	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-150	5	-1.60	1147411790	124581	179.44	9400	9400	9100	12190	6570	9380	9210.17	0.00	0	-12420	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2696	-19.60	3.84	12	0.43	-471.00	2402.00	12800	20230331	-27.89	3880	20221129	137.89	12800	-27.89	20230331	4540	103.30	20230103	12800	-27.89	20230331	3880	137.89	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
71	20231120	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-140	5	-1.49	1060134040	115106	165.80	9400	9400	9100	12190	6570	9380	9210.07	0.00	0	-12271	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2699	-19.62	3.85	12	0.39	-471.00	2402.00	12800	20230331	-27.81	3880	20221129	138.14	12800	-27.81	20230331	4540	103.52	20230103	12800	-27.81	20230331	3880	138.14	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
72	20231120	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-210	5	-2.24	923196700	100245	144.39	9400	9400	9100	12190	6570	9380	9209.40	0.00	0	-13833	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2679	-19.47	3.82	12	0.34	-471.00	2402.00	12800	20230331	-28.36	3880	20221129	136.34	12800	-28.36	20230331	4540	101.98	20230103	12800	-28.36	20230331	3880	136.34	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
73	20231120	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-20	5	-0.21	40139420	4286	6.17	9400	9400	9310	12190	6570	9380	9365.24	0.00	0	-535	9526	9452	9376	9302	9226	9415	9265	146	2810	500	5810	10	1	29213382	2734	-19.87	3.90	12	0.01	-471.00	2402.00	12800	20230331	-26.88	3880	20221129	141.24	12800	-26.88	20230331	4540	106.17	20230103	12800	-26.88	20230331	3880	141.24	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
74	20231117	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-20	5	-0.21	649700150	69307	69.24	9400	9450	9300	12220	6580	9400	9374.24	0.00	0	-6733	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2740	-19.92	3.91	12	0.24	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
75	20231117	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-10	5	-0.11	589794220	62924	62.86	9400	9450	9300	12220	6580	9400	9373.12	0.00	0	-5781	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2743	-19.94	3.91	12	0.22	-471.00	2402.00	12800	20230331	-26.64	3880	20221129	142.01	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3880	142.01	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
76	20231117	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-30	5	-0.32	416827020	44478	44.44	9400	9450	9300	12220	6580	9400	9371.53	0.00	0	-4767	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2737	-19.89	3.90	12	0.15	-471.00	2402.00	12800	20230331	-26.80	3880	20221129	141.49	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3880	141.49	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
77	20231117	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-10	5	-0.11	354705080	37847	37.81	9400	9450	9300	12220	6580	9400	9372.08	0.00	0	-3880	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2743	-19.94	3.91	12	0.13	-471.00	2402.00	12800	20230331	-26.64	3880	20221129	142.01	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3880	142.01	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
78	20231117	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-20	5	-0.21	323195550	34489	34.46	9400	9450	9300	12220	6580	9400	9370.97	0.00	0	-3395	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2740	-19.92	3.91	12	0.12	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
79	20231117	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-20	5	-0.21	248951490	26560	26.54	9400	9450	9300	12220	6580	9400	9373.17	0.00	0	-2875	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2740	-19.92	3.91	12	0.09	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
80	20231117	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-20	5	-0.21	189924240	20268	20.25	9400	9450	9300	12220	6580	9400	9370.65	0.00	0	-1750	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2740	-19.92	3.91	12	0.07	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
81	20231117	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	10	2	0.11	26294820	2796	2.79	9400	9440	9300	12220	6580	9400	9404.44	0.00	0	-1482	9700	9550	9450	9300	9200	9500	9250	146	2820	500	5820	10	1	29213382	2749	-19.98	3.92	12	0.01	-471.00	2402.00	12800	20230331	-26.48	3880	20221129	142.53	12800	-26.48	20230331	4540	107.27	20230103	12800	-26.48	20230331	3880	142.53	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
82	20231116	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	80	2	0.86	918911680	97426	22.49	9440	9600	9350	12150	6550	9350	9431.89	0.00	0	-22685	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2755	-20.02	3.93	12	0.33	-471.00	2402.00	12800	20230331	-26.33	3880	20221129	143.04	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3880	143.04	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
83	20231116	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	20	2	0.21	788004710	83549	19.28	9440	9600	9350	12150	6550	9350	9431.65	0.00	0	-20111	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2737	-19.89	3.90	12	0.29	-471.00	2402.00	12800	20230331	-26.80	3880	20221129	141.49	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3880	141.49	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
84	20231116	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	60	2	0.64	589873440	62406	14.40	9440	9600	9350	12150	6550	9350	9452.19	0.00	0	-17127	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2749	-19.98	3.92	12	0.21	-471.00	2402.00	12800	20230331	-26.48	3880	20221129	142.53	12800	-26.48	20230331	4540	107.27	20230103	12800	-26.48	20230331	3880	142.53	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
85	20231116	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	30	2	0.32	541287960	57238	13.21	9440	9600	9350	12150	6550	9350	9456.79	0.00	0	-16725	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2740	-19.92	3.91	12	0.20	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
86	20231116	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	100	2	1.07	446090430	47119	10.88	9440	9600	9350	12150	6550	9350	9467.32	0.00	0	-13365	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2761	-20.06	3.93	12	0.16	-471.00	2402.00	12800	20230331	-26.17	3880	20221129	143.56	12800	-26.17	20230331	4540	108.15	20230103	12800	-26.17	20230331	3880	143.56	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
87	20231116	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	140	2	1.50	319680780	33754	7.79	9440	9600	9350	12150	6550	9350	9470.90	0.00	0	-8214	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2772	-20.15	3.95	12	0.12	-471.00	2402.00	12800	20230331	-25.86	3880	20221129	144.59	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3880	144.59	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
88	20231116	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	110	2	1.18	58440450	6206	1.43	9440	9470	9350	12150	6550	9350	9416.77	0.00	0	-1628	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2764	-20.08	3.94	12	0.02	-471.00	2402.00	12800	20230331	-26.09	3880	20221129	143.81	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3880	143.81	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
89	20231116	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.00	0	0	9996	9672	9466	9142	8936	9570	9040	146	2800	500	5790	10	1	29213382	2731	-19.85	3.89	12	0.00	-471.00	2402.00	12800	20230331	-26.95	3880	20221129	140.98	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3880	140.98	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
90	20231115	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-340	5	-3.51	4069375310	432394	535.21	9690	9790	9260	12590	6790	9690	9411.41	0.00	0	-64749	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2731	-19.85	3.89	12	1.48	-471.00	2402.00	12800	20230331	-26.95	3880	20221129	140.98	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3880	140.98	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
91	20231115	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-360	5	-3.72	3870769060	411102	508.86	9690	9790	9260	12590	6790	9690	9415.59	0.00	0	-62638	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2726	-19.81	3.88	12	1.41	-471.00	2402.00	12800	20230331	-27.11	3880	20221129	140.46	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3880	140.46	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
92	20231115	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-240	5	-2.48	3090649560	327660	405.58	9690	9790	9260	12590	6790	9690	9432.49	0.00	0	-49944	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2761	-20.06	3.93	12	1.12	-471.00	2402.00	12800	20230331	-26.17	3880	20221129	143.56	12800	-26.17	20230331	4540	108.15	20230103	12800	-26.17	20230331	3880	143.56	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
93	20231115	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-230	5	-2.37	2925046130	310142	383.89	9690	9790	9260	12590	6790	9690	9431.31	0.00	0	-45165	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2764	-20.08	3.94	12	1.06	-471.00	2402.00	12800	20230331	-26.09	3880	20221129	143.81	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3880	143.81	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
94	20231115	120728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-260	5	-2.68	2698293990	286078	354.11	9690	9790	9260	12590	6790	9690	9432.02	0.00	0	-39943	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2755	-20.02	3.93	12	0.98	-471.00	2402.00	12800	20230331	-26.33	3880	20221129	143.04	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3880	143.04	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
95	20231115	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-350	5	-3.61	2187650740	231418	286.45	9690	9790	9290	12590	6790	9690	9453.24	0.00	0	-35386	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2729	-19.83	3.89	12	0.79	-471.00	2402.00	12800	20230331	-27.03	3880	20221129	140.72	12800	-27.03	20230331	4540	105.73	20230103	12800	-27.03	20230331	3880	140.72	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
96	20231115	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-200	5	-2.06	624594990	64859	80.28	9690	9790	9480	12590	6790	9690	9630.04	0.00	0	-20663	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2772	-20.15	3.95	12	0.22	-471.00	2402.00	12800	20230331	-25.86	3880	20221129	144.59	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3880	144.59	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
97	20231115	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	90	2	0.93	69687540	7172	8.88	9690	9790	9680	12590	6790	9690	9716.61	0.00	0	731	9930	9810	9720	9600	9510	9870	9660	146	2900	500	6000	10	1	29213382	2857	-20.76	4.07	12	0.02	-471.00	2402.00	12800	20230331	-23.59	3880	20221129	152.06	12800	-23.59	20230331	4540	115.42	20230103	12800	-23.59	20230331	3880	152.06	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
98	20231114	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	0	3	0.00	779081360	80032	77.93	9670	9840	9630	12590	6790	9690	9734.71	0.00	0	-9892	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2831	-20.57	4.03	12	0.27	-471.00	2402.00	12800	20230331	-24.30	3880	20221129	149.74	12800	-24.30	20230331	4540	113.44	20230103	12800	-24.30	20230331	3880	149.74	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
99	20231114	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	0	3	0.00	707056420	72590	70.69	9670	9840	9630	12590	6790	9690	9740.41	0.00	0	-8409	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2831	-20.57	4.03	12	0.25	-471.00	2402.00	12800	20230331	-24.30	3880	20221129	149.74	12800	-24.30	20230331	4540	113.44	20230103	12800	-24.30	20230331	3880	149.74	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
100	20231114	140714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	30	2	0.31	522430960	53520	52.12	9670	9840	9670	12590	6790	9690	9761.42	0.00	0	-2982	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2840	-20.64	4.05	12	0.18	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
101	20231114	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	30	2	0.31	392470320	40136	39.08	9670	9840	9670	12590	6790	9690	9778.51	0.00	0	2120	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2840	-20.64	4.05	12	0.14	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
102	20231114	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	80	2	0.83	331818380	33911	33.02	9670	9840	9670	12590	6790	9690	9784.98	0.00	0	2459	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2854	-20.74	4.07	12	0.12	-471.00	2402.00	12800	20230331	-23.67	3880	20221129	151.80	12800	-23.67	20230331	4540	115.20	20230103	12800	-23.67	20230331	3880	151.80	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
103	20231114	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	100	2	1.03	294438160	30091	29.30	9670	9840	9670	12590	6790	9690	9784.92	0.00	0	3218	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2860	-20.79	4.08	12	0.10	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
104	20231114	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	110	2	1.14	236475640	24174	23.54	9670	9840	9670	12590	6790	9690	9782.23	0.00	0	3188	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2863	-20.81	4.08	12	0.08	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
105	20231114	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	100	2	1.03	46221520	4750	4.63	9670	9830	9670	12590	6790	9690	9730.85	0.00	0	-658	9950	9820	9750	9620	9550	9785	9585	146	2900	500	6000	10	1	29213382	2860	-20.79	4.08	12	0.02	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
106	20231113	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-110	5	-1.12	996779040	102138	162.42	9810	9880	9680	12740	6860	9800	9759.31	0.00	0	-15076	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2831	-20.57	4.03	12	0.35	-471.00	2402.00	12800	20230331	-24.30	3880	20221129	149.74	12800	-24.30	20230331	4540	113.44	20230103	12800	-24.30	20230331	3880	149.74	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
107	20231113	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-100	5	-1.02	896367040	91777	145.95	9810	9880	9680	12740	6860	9800	9766.79	0.00	0	-12818	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2834	-20.59	4.04	12	0.31	-471.00	2402.00	12800	20230331	-24.22	3880	20221129	150.00	12800	-24.22	20230331	4540	113.66	20230103	12800	-24.22	20230331	3880	150.00	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
108	20231113	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-80	5	-0.82	780255640	79819	126.93	9810	9880	9680	12740	6860	9800	9775.31	0.00	0	-12121	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2840	-20.64	4.05	12	0.27	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
109	20231113	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-70	5	-0.71	704111710	71987	114.48	9810	9880	9680	12740	6860	9800	9781.10	0.00	0	-12548	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2842	-20.66	4.05	12	0.25	-471.00	2402.00	12800	20230331	-23.98	3880	20221129	150.77	12800	-23.98	20230331	4540	114.32	20230103	12800	-23.98	20230331	3880	150.77	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
110	20231113	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-120	5	-1.22	628958010	64243	102.16	9810	9880	9680	12740	6860	9800	9790.30	0.00	0	-12514	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2828	-20.55	4.03	12	0.22	-471.00	2402.00	12800	20230331	-24.38	3880	20221129	149.48	12800	-24.38	20230331	4540	113.22	20230103	12800	-24.38	20230331	3880	149.48	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
111	20231113	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-30	5	-0.31	401847380	40907	65.05	9810	9880	9760	12740	6860	9800	9823.44	0.00	0	-2729	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2854	-20.74	4.07	12	0.14	-471.00	2402.00	12800	20230331	-23.67	3880	20221129	151.80	12800	-23.67	20230331	4540	115.20	20230103	12800	-23.67	20230331	3880	151.80	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
112	20231113	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	50	2	0.51	262597690	26685	42.44	9810	9880	9810	12740	6860	9800	9840.65	0.00	0	3855	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2878	-20.91	4.10	12	0.09	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
113	20231113	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	50	2	0.51	25370400	2576	4.10	9810	9870	9810	12740	6860	9800	9848.76	0.00	0	-113	9933	9866	9803	9736	9673	9835	9705	146	2940	500	6070	10	1	29213382	2878	-20.91	4.10	12	0.01	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.47	N	093640	500	146 억		0	N	N	0	N	00	N
114	20231110	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-40	5	-0.41	613357580	62556	93.23	9870	9870	9740	12790	6890	9840	9804.95	0.00	0	-9671	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2863	-20.81	4.08	12	0.21	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
115	20231110	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-10	5	-0.10	578437630	58999	87.92	9870	9870	9740	12790	6890	9840	9804.19	0.00	0	-9619	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2872	-20.87	4.09	12	0.20	-471.00	2402.00	12800	20230331	-23.20	3880	20221129	153.35	12800	-23.20	20230331	4540	116.52	20230103	12800	-23.20	20230331	3880	153.35	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
116	20231110	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	10	2	0.10	435716210	44465	66.26	9870	9870	9740	12790	6890	9840	9799.08	0.00	0	-10472	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2878	-20.91	4.10	12	0.15	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
117	20231110	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	0	3	0.00	382342440	39039	58.18	9870	9870	9740	12790	6890	9840	9793.86	0.00	0	-9468	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2875	-20.89	4.10	12	0.13	-471.00	2402.00	12800	20230331	-23.12	3880	20221129	153.61	12800	-23.12	20230331	4540	116.74	20230103	12800	-23.12	20230331	3880	153.61	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
118	20231110	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	-30	5	-0.30	338833970	34605	51.57	9870	9870	9740	12790	6890	9840	9791.47	0.00	0	-7112	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2866	-20.83	4.08	12	0.12	-471.00	2402.00	12800	20230331	-23.36	3880	20221129	152.84	12800	-23.36	20230331	4540	116.08	20230103	12800	-23.36	20230331	3880	152.84	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
119	20231110	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-40	5	-0.41	268180390	27399	40.83	9870	9870	9740	12790	6890	9840	9787.96	0.00	0	-6462	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2863	-20.81	4.08	12	0.09	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
120	20231110	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-50	5	-0.51	217928340	22259	33.17	9870	9870	9740	12790	6890	9840	9790.57	0.00	0	-6086	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2860	-20.79	4.08	12	0.08	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
121	20231110	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-20	5	-0.20	34179850	3481	5.19	9870	9870	9800	12790	6890	9840	9818.97	0.00	0	-1002	9966	9902	9836	9772	9706	9935	9805	146	2950	500	6100	10	1	29213382	2869	-20.85	4.09	12	0.01	-471.00	2402.00	12800	20230331	-23.28	3880	20221129	153.09	12800	-23.28	20230331	4540	116.30	20230103	12800	-23.28	20230331	3880	153.09	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
122	20231109	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	80	2	0.82	658862500	67049	57.06	9770	9900	9770	12680	6840	9760	9826.52	0.00	0	-4978	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2875	-20.89	4.10	12	0.23	-471.00	2402.00	12800	20230331	-23.12	3880	20221129	153.61	12800	-23.12	20230331	4540	116.74	20230103	12800	-23.12	20230331	3880	153.61	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
123	20231109	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	60	2	0.61	617055110	62798	53.44	9770	9900	9770	12680	6840	9760	9826.03	0.00	0	-4891	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2869	-20.85	4.09	12	0.21	-471.00	2402.00	12800	20230331	-23.28	3880	20221129	153.09	12800	-23.28	20230331	4540	116.30	20230103	12800	-23.28	20230331	3880	153.09	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
124	20231109	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	80	2	0.82	531750090	54122	46.06	9770	9900	9770	12680	6840	9760	9825.03	0.00	0	-961	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2875	-20.89	4.10	12	0.19	-471.00	2402.00	12800	20230331	-23.12	3880	20221129	153.61	12800	-23.12	20230331	4540	116.74	20230103	12800	-23.12	20230331	3880	153.61	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
125	20231109	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	30	2	0.31	323136180	32847	27.95	9770	9900	9770	12680	6840	9760	9837.62	0.00	0	-643	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2860	-20.79	4.08	12	0.11	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
126	20231109	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	70	2	0.72	241320700	24505	20.85	9770	9900	9770	12680	6840	9760	9847.81	0.00	0	312	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2872	-20.87	4.09	12	0.08	-471.00	2402.00	12800	20230331	-23.20	3880	20221129	153.35	12800	-23.20	20230331	4540	116.52	20230103	12800	-23.20	20230331	3880	153.35	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
127	20231109	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	100	2	1.02	204591210	20770	17.68	9770	9900	9770	12680	6840	9760	9850.32	0.00	0	658	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2880	-20.93	4.10	12	0.07	-471.00	2402.00	12800	20230331	-22.97	3880	20221129	154.12	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3880	154.12	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
128	20231109	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	90	2	0.92	168719910	17127	14.58	9770	9900	9770	12680	6840	9760	9851.11	0.00	0	1428	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2878	-20.91	4.10	12	0.06	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
129	20231109	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	90	2	0.92	25236010	2570	2.19	9770	9850	9770	12680	6840	9760	9819.46	0.00	0	279	10040	9900	9830	9690	9620	9865	9655	146	2920	500	6050	10	1	29213382	2878	-20.91	4.10	12	0.01	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
130	20231108	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-210	5	-2.11	1158533710	117487	72.97	9960	9970	9760	12960	6980	9970	9861.93	0.00	0	-17232	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2851	-20.72	4.06	12	0.40	-471.00	2402.00	12800	20230331	-23.75	3880	20221129	151.55	12800	-23.75	20230331	4540	114.98	20230103	12800	-23.75	20230331	3880	151.55	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
131	20231108	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-180	5	-1.81	1021556440	103473	64.26	9960	9970	9780	12960	6980	9970	9872.69	0.00	0	-16307	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2860	-20.79	4.08	12	0.35	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
132	20231108	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-100	5	-1.00	742898730	75107	46.65	9960	9970	9830	12960	6980	9970	9891.20	0.00	0	-5207	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2883	-20.96	4.11	12	0.26	-471.00	2402.00	12800	20230331	-22.89	3880	20221129	154.38	12800	-22.89	20230331	4540	117.40	20230103	12800	-22.89	20230331	3880	154.38	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
133	20231108	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-110	5	-1.10	680904070	68832	42.75	9960	9970	9830	12960	6980	9970	9892.26	0.00	0	-4230	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2880	-20.93	4.10	12	0.24	-471.00	2402.00	12800	20230331	-22.97	3880	20221129	154.12	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3880	154.12	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
134	20231108	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-140	5	-1.40	596710630	60296	37.45	9960	9970	9830	12960	6980	9970	9896.36	0.00	0	-3125	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2872	-20.87	4.09	12	0.21	-471.00	2402.00	12800	20230331	-23.20	3880	20221129	153.35	12800	-23.20	20230331	4540	116.52	20230103	12800	-23.20	20230331	3880	153.35	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
135	20231108	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-50	5	-0.50	503167460	50819	31.56	9960	9970	9840	12960	6980	9970	9901.17	0.00	0	-4437	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2898	-21.06	4.13	12	0.17	-471.00	2402.00	12800	20230331	-22.50	3880	20221129	155.67	12800	-22.50	20230331	4540	118.50	20230103	12800	-22.50	20230331	3880	155.67	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
136	20231108	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-80	5	-0.80	283907380	28671	17.81	9960	9970	9840	12960	6980	9970	9902.25	0.00	0	-2586	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2889	-21.00	4.12	12	0.10	-471.00	2402.00	12800	20230331	-22.73	3880	20221129	154.90	12800	-22.73	20230331	4540	117.84	20230103	12800	-22.73	20230331	3880	154.90	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
137	20231108	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	0	3	0.00	30046640	3017	1.87	9960	9970	9920	12960	6980	9970	9959.11	0.00	0	1605	10223	10096	9923	9796	9623	10010	9710	146	2990	500	6180	10	1	29213382	2913	-21.17	4.15	12	0.01	-471.00	2402.00	12800	20230331	-22.11	3880	20221129	156.96	12800	-22.11	20230331	4540	119.60	20230103	12800	-22.11	20230331	3880	156.96	20221129	2.31	N	093640	500	146 억		0	N	N	0	N	00	N
138	20231107	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	40	2	0.40	1586774740	160805	98.68	9990	10050	9750	12900	6960	9930	9867.61	0.00	0	32024	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2913	-21.17	4.15	12	0.55	-471.00	2402.00	12800	20230331	-22.11	3880	20221129	156.96	12800	-22.11	20230331	4540	119.60	20230103	12800	-22.11	20230331	3880	156.96	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
139	20231107	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	0	3	0.00	1567903220	158909	97.51	9990	10050	9750	12900	6960	9930	9866.67	0.00	0	31621	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2901	-21.08	4.13	12	0.54	-471.00	2402.00	12800	20230331	-22.42	3880	20221129	155.93	12800	-22.42	20230331	4540	118.72	20230103	12800	-22.42	20230331	3880	155.93	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
140	20231107	140648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	70	2	0.70	1151107990	116701	71.61	9990	10000	9780	12900	6960	9930	9863.74	0.00	0	27131	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2921	-21.23	4.16	12	0.40	-471.00	2402.00	12800	20230331	-21.88	3880	20221129	157.73	12800	-21.88	20230331	4540	120.26	20230103	12800	-21.88	20230331	3880	157.73	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
141	20231107	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-50	5	-0.50	925393180	94010	57.69	9990	9990	9780	12900	6960	9930	9843.56	0.00	0	15013	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2886	-20.98	4.11	12	0.32	-471.00	2402.00	12800	20230331	-22.81	3880	20221129	154.64	12800	-22.81	20230331	4540	117.62	20230103	12800	-22.81	20230331	3880	154.64	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
142	20231107	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-80	5	-0.81	713487580	72418	44.44	9990	9990	9780	12900	6960	9930	9852.35	0.00	0	14645	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2878	-20.91	4.10	12	0.25	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
143	20231107	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-60	5	-0.60	355084400	35942	22.06	9990	9990	9800	12900	6960	9930	9879.37	0.00	0	453	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2883	-20.96	4.11	12	0.12	-471.00	2402.00	12800	20230331	-22.89	3880	20221129	154.38	12800	-22.89	20230331	4540	117.40	20230103	12800	-22.89	20230331	3880	154.38	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
144	20231107	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-60	5	-0.60	253441190	25650	15.74	9990	9990	9800	12900	6960	9930	9880.75	0.00	0	2679	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2883	-20.96	4.11	12	0.09	-471.00	2402.00	12800	20230331	-22.89	3880	20221129	154.38	12800	-22.89	20230331	4540	117.40	20230103	12800	-22.89	20230331	3880	154.38	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
145	20231107	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-60	5	-0.60	43934490	4454	2.73	9990	9990	9800	12900	6960	9930	9864.05	0.00	0	-953	10156	10042	9916	9802	9676	10100	9860	146	2970	500	6150	10	1	29213382	2883	-20.96	4.11	12	0.02	-471.00	2402.00	12800	20230331	-22.89	3880	20221129	154.38	12800	-22.89	20230331	4540	117.40	20230103	12800	-22.89	20230331	3880	154.38	20221129	2.30	N	093640	500	146 억		0	N	N	0	N	00	N
146	20231106	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	60	2	0.61	1614569320	162810	147.45	9860	10030	9790	12830	6910	9870	9916.89	0.00	0	9575	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2901	-21.08	4.13	12	0.56	-471.00	2402.00	12800	20230331	-22.42	3880	20221129	155.93	12800	-22.42	20230331	4540	118.72	20230103	12800	-22.42	20230331	3880	155.93	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
147	20231106	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	60	2	0.61	1453651570	146548	132.72	9860	10030	9790	12830	6910	9870	9919.29	0.00	0	7568	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2901	-21.08	4.13	12	0.50	-471.00	2402.00	12800	20230331	-22.42	3880	20221129	155.93	12800	-22.42	20230331	4540	118.72	20230103	12800	-22.42	20230331	3880	155.93	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
148	20231106	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	120	2	1.22	1283335650	129427	117.22	9860	10030	9790	12830	6910	9870	9915.52	0.00	0	7699	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2918	-21.21	4.16	12	0.44	-471.00	2402.00	12800	20230331	-21.95	3880	20221129	157.47	12800	-21.95	20230331	4540	120.04	20230103	12800	-21.95	20230331	3880	157.47	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
149	20231106	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	90	2	0.91	1173526500	118384	107.22	9860	10030	9790	12830	6910	9870	9912.88	0.00	0	8047	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2910	-21.15	4.15	12	0.41	-471.00	2402.00	12800	20230331	-22.19	3880	20221129	156.70	12800	-22.19	20230331	4540	119.38	20230103	12800	-22.19	20230331	3880	156.70	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
150	20231106	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	40	2	0.41	1079667940	108967	98.69	9860	10030	9790	12830	6910	9870	9908.21	0.00	0	10026	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2895	-21.04	4.13	12	0.37	-471.00	2402.00	12800	20230331	-22.58	3880	20221129	155.41	12800	-22.58	20230331	4540	118.28	20230103	12800	-22.58	20230331	3880	155.41	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
151	20231106	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	50	2	0.51	786908140	79565	72.06	9860	10000	9790	12830	6910	9870	9890.13	0.00	0	7704	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2898	-21.06	4.13	12	0.27	-471.00	2402.00	12800	20230331	-22.50	3880	20221129	155.67	12800	-22.50	20230331	4540	118.50	20230103	12800	-22.50	20230331	3880	155.67	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
152	20231106	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-10	5	-0.10	583989150	59177	53.59	9860	9950	9790	12830	6910	9870	9868.52	0.00	0	10369	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2880	-20.93	4.10	12	0.20	-471.00	2402.00	12800	20230331	-22.97	3880	20221129	154.12	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3880	154.12	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
153	20231106	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	10	2	0.10	224396460	22824	20.67	9860	9950	9790	12830	6910	9870	9831.60	0.00	0	97	10070	9970	9820	9720	9570	10020	9770	146	2960	500	6110	10	1	29213382	2886	-20.98	4.11	12	0.08	-471.00	2402.00	12800	20230331	-22.81	3880	20221129	154.64	12800	-22.81	20230331	4540	117.62	20230103	12800	-22.81	20230331	3880	154.64	20221129	2.34	N	093640	500	146 억		0	N	N	0	N	00	N
154	20231103	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	210	2	2.17	1080855130	110310	129.51	9730	9920	9670	12550	6770	9660	9798.23	0.00	0	33972	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2883	-20.96	4.11	12	0.38	-471.00	2402.00	12800	20230331	-22.89	3880	20221129	154.38	12800	-22.89	20230331	4540	117.40	20230103	12800	-22.89	20230331	3880	154.38	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
155	20231103	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	220	2	2.28	1028440740	104998	123.28	9730	9920	9670	12550	6770	9660	9794.86	0.00	0	31728	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2886	-20.98	4.11	12	0.36	-471.00	2402.00	12800	20230331	-22.81	3880	20221129	154.64	12800	-22.81	20230331	4540	117.62	20230103	12800	-22.81	20230331	3880	154.64	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
156	20231103	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	200	2	2.07	733848830	75156	88.24	9730	9860	9670	12550	6770	9660	9764.34	0.00	0	23525	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2880	-20.93	4.10	12	0.26	-471.00	2402.00	12800	20230331	-22.97	3880	20221129	154.12	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3880	154.12	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
157	20231103	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	110	2	1.14	521607380	53514	62.83	9730	9830	9670	12550	6770	9660	9747.12	0.00	0	13044	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2854	-20.74	4.07	12	0.18	-471.00	2402.00	12800	20230331	-23.67	3880	20221129	151.80	12800	-23.67	20230331	4540	115.20	20230103	12800	-23.67	20230331	3880	151.80	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
158	20231103	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	100	2	1.04	483917280	49656	58.30	9730	9830	9670	12550	6770	9660	9745.39	0.00	0	13135	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2851	-20.72	4.06	12	0.17	-471.00	2402.00	12800	20230331	-23.75	3880	20221129	151.55	12800	-23.75	20230331	4540	114.98	20230103	12800	-23.75	20230331	3880	151.55	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
159	20231103	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	90	2	0.93	410827490	42169	49.51	9730	9830	9670	12550	6770	9660	9742.41	0.00	0	13230	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2848	-20.70	4.06	12	0.14	-471.00	2402.00	12800	20230331	-23.83	3880	20221129	151.29	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3880	151.29	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
160	20231103	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	90	2	0.93	211443350	21774	25.56	9730	9770	9670	12550	6770	9660	9710.82	0.00	0	2344	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2848	-20.70	4.06	12	0.07	-471.00	2402.00	12800	20230331	-23.83	3880	20221129	151.29	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3880	151.29	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
161	20231103	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	70	2	0.72	23684230	2438	2.86	9730	9730	9700	12550	6770	9660	9714.61	0.00	0	-859	9833	9746	9693	9606	9553	9790	9650	146	2890	500	5980	10	1	29213382	2842	-20.66	4.05	12	0.01	-471.00	2402.00	12800	20230331	-23.98	3880	20221129	150.77	12800	-23.98	20230331	4540	114.32	20230103	12800	-23.98	20230331	3880	150.77	20221129	2.36	N	093640	500	146 억		0	N	N	0	N	00	N
162	20231102	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	90	2	0.94	824969720	85011	70.71	9640	9780	9640	12440	6700	9570	9704.27	0.00	0	-2480	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2822	-20.51	4.02	12	0.29	-471.00	2402.00	12800	20230331	-24.53	3880	20221129	148.97	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3880	148.97	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
163	20231102	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	70	2	0.73	749832550	77244	64.25	9640	9780	9640	12440	6700	9570	9707.32	0.00	0	-1752	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2816	-20.47	4.01	12	0.26	-471.00	2402.00	12800	20230331	-24.69	3880	20221129	148.45	12800	-24.69	20230331	4540	112.33	20230103	12800	-24.69	20230331	3880	148.45	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
164	20231102	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	130	2	1.36	582399840	59932	49.85	9640	9780	9640	12440	6700	9570	9717.68	0.00	0	-3034	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2834	-20.59	4.04	12	0.21	-471.00	2402.00	12800	20230331	-24.22	3880	20221129	150.00	12800	-24.22	20230331	4540	113.66	20230103	12800	-24.22	20230331	3880	150.00	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
165	20231102	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	150	2	1.57	517225220	53212	44.26	9640	9780	9640	12440	6700	9570	9720.09	0.00	0	-2989	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2840	-20.64	4.05	12	0.18	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
166	20231102	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	120	2	1.25	480283080	49408	41.09	9640	9780	9640	12440	6700	9570	9720.76	0.00	0	-2957	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2831	-20.57	4.03	12	0.17	-471.00	2402.00	12800	20230331	-24.30	3880	20221129	149.74	12800	-24.30	20230331	4540	113.44	20230103	12800	-24.30	20230331	3880	149.74	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
167	20231102	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	170	2	1.78	427573380	43980	36.58	9640	9780	9640	12440	6700	9570	9722.00	0.00	0	-2756	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2845	-20.68	4.05	12	0.15	-471.00	2402.00	12800	20230331	-23.91	3880	20221129	151.03	12800	-23.91	20230331	4540	114.54	20230103	12800	-23.91	20230331	3880	151.03	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
168	20231102	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	140	2	1.46	350362260	36043	29.98	9640	9780	9640	12440	6700	9570	9720.67	0.00	0	-1277	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2837	-20.62	4.04	12	0.12	-471.00	2402.00	12800	20230331	-24.14	3880	20221129	150.26	12800	-24.14	20230331	4540	113.88	20230103	12800	-24.14	20230331	3880	150.26	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
169	20231102	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	140	2	1.46	85677760	8839	7.35	9640	9710	9640	12440	6700	9570	9693.15	0.00	0	-1496	9943	9756	9643	9456	9343	9700	9400	146	2870	500	5930	10	1	29213382	2837	-20.62	4.04	12	0.03	-471.00	2402.00	12800	20230331	-24.14	3880	20221129	150.26	12800	-24.14	20230331	4540	113.88	20230103	12800	-24.14	20230331	3880	150.26	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
170	20231101	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-30	5	-0.31	1147608970	119038	79.23	9750	9830	9530	12480	6720	9600	9640.76	0.00	0	-12997	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2796	-20.32	3.98	12	0.41	-471.00	2402.00	12800	20230331	-25.23	3880	20221129	146.65	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3880	146.65	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
171	20231101	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-10	5	-0.10	1068773180	110811	73.76	9750	9830	9530	12480	6720	9600	9645.01	0.00	0	-10287	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2802	-20.36	3.99	12	0.38	-471.00	2402.00	12800	20230331	-25.08	3880	20221129	147.16	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3880	147.16	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
172	20231101	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-10	5	-0.10	950586390	98470	65.54	9750	9830	9530	12480	6720	9600	9653.56	0.00	0	-8589	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2802	-20.36	3.99	12	0.34	-471.00	2402.00	12800	20230331	-25.08	3880	20221129	147.16	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3880	147.16	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
173	20231101	130613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	0	3	0.00	859126210	88938	59.20	9750	9830	9530	12480	6720	9600	9659.83	0.00	0	-8240	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2804	-20.38	4.00	12	0.30	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
174	20231101	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	0	3	0.00	776759710	80383	53.50	9750	9830	9530	12480	6720	9600	9663.23	0.00	0	-6986	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2804	-20.38	4.00	12	0.28	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
175	20231101	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	20	2	0.21	507507850	52259	34.78	9750	9830	9600	12480	6720	9600	9711.40	0.00	0	-8047	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2810	-20.42	4.00	12	0.18	-471.00	2402.00	12800	20230331	-24.84	3880	20221129	147.94	12800	-24.84	20230331	4540	111.89	20230103	12800	-24.84	20230331	3880	147.94	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
176	20231101	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	70	2	0.73	317419750	32509	21.64	9750	9830	9660	12480	6720	9600	9764.06	0.00	0	-1126	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2825	-20.53	4.03	12	0.11	-471.00	2402.00	12800	20230331	-24.45	3880	20221129	149.23	12800	-24.45	20230331	4540	113.00	20230103	12800	-24.45	20230331	3880	149.23	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N
177	20231101	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	210	2	2.19	176947820	18111	12.05	9750	9810	9660	12480	6720	9600	9770.18	0.00	0	-688	10006	9802	9696	9492	9386	9750	9440	146	2880	500	5950	10	1	29213382	2866	-20.83	4.08	12	0.06	-471.00	2402.00	12800	20230331	-23.36	3880	20221129	152.84	12800	-23.36	20230331	4540	116.08	20230103	12800	-23.36	20230331	3880	152.84	20221129	2.37	N	093640	500	146 억		0	N	N	0	N	00	N