KissMeData/024850/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	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-15	5	-0.60	412837585	164992	82.78	2505	2550	2470	3265	1765	2515	2502.17	2.74	0	-6243	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.25	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
3	20231130	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	0	3	0.00	331403840	132764	66.61	2505	2540	2470	3265	1765	2515	2496.19	2.74	0	-14138	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1673	7.53	2.91	12	0.20	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
4	20231130	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-15	5	-0.60	256992105	103122	51.74	2505	2540	2470	3265	1765	2515	2492.12	2.74	0	-19053	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.16	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
5	20231130	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	-30	5	-1.19	217569440	87410	43.86	2505	2540	2470	3265	1765	2515	2489.07	2.74	0	-20441	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.13	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
6	20231130	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2475	-40	5	-1.59	177316840	71187	35.72	2505	2540	2470	3265	1765	2515	2490.86	2.74	0	-19140	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1646	7.41	2.86	12	0.11	334.00	864.00	5920	20230425	-58.19	902	20221226	174.39	5920	-58.19	20230425	920	169.02	20230117	5920	-58.19	20230425	902	174.39	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
7	20231130	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-20	5	-0.80	117224905	46981	23.57	2505	2540	2480	3265	1765	2515	2495.16	2.74	0	-9096	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1659	7.47	2.89	12	0.07	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
8	20231130	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	0	3	0.00	69445030	27800	13.95	2505	2540	2480	3265	1765	2515	2498.02	2.74	0	-4623	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1673	7.53	2.91	12	0.04	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
9	20231130	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-15	5	-0.60	12443820	4978	2.50	2505	2510	2495	3265	1765	2515	2499.76	2.74	0	-3065	2611	2562	2531	2482	2451	2547	2467	333	750	500	1600	5	1	66507231	1663	7.49	2.89	12	0.01	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.54	N	024850	500	332 억		1823702	N	N	0	N	00	N
10	20231129	160357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-25	5	-0.98	502335165	198393	74.99	2540	2580	2500	3300	1780	2540	2532.02	2.77	0	-15792	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1673	7.53	2.91	12	0.30	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
11	20231129	150359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-25	5	-0.98	494265170	195185	73.78	2540	2580	2500	3300	1780	2540	2532.29	2.77	0	-15477	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1673	7.53	2.91	12	0.29	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
12	20231129	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-5	5	-0.20	360826930	142148	53.73	2540	2580	2510	3300	1780	2540	2538.39	2.77	0	1130	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1686	7.59	2.93	12	0.21	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
13	20231129	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	10	2	0.39	261582780	103101	38.97	2540	2580	2510	3300	1780	2540	2537.15	2.77	0	-11507	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1696	7.63	2.95	12	0.16	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
14	20231129	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	0	3	0.00	182603740	72002	27.22	2540	2580	2510	3300	1780	2540	2536.09	2.77	0	-7092	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1689	7.60	2.94	12	0.11	334.00	864.00	5920	20230425	-57.09	902	20221226	181.60	5920	-57.09	20230425	920	176.09	20230117	5920	-57.09	20230425	902	181.60	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
15	20231129	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	25	2	0.98	142345765	56147	21.22	2540	2580	2510	3300	1780	2540	2535.23	2.77	0	-8515	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1706	7.68	2.97	12	0.08	334.00	864.00	5920	20230425	-56.67	902	20221226	184.37	5920	-56.67	20230425	920	178.80	20230117	5920	-56.67	20230425	902	184.37	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
16	20231129	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	-15	5	-0.59	93683630	37070	14.01	2540	2580	2510	3300	1780	2540	2527.21	2.77	0	-7220	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1679	7.56	2.92	12	0.06	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
17	20231129	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-25	5	-0.98	21608505	8532	3.23	2540	2580	2515	3300	1780	2540	2532.64	2.77	0	-5649	2613	2576	2518	2481	2423	2595	2500	333	760	500	1620	5	1	66507231	1673	7.53	2.91	12	0.01	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1839494	N	N	0	N	00	N
18	20231128	160358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	60	2	2.42	663736210	264536	145.08	2480	2555	2460	3220	1740	2480	2509.05	2.73	0	23273	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1689	7.60	2.94	12	0.40	334.00	864.00	5920	20230425	-57.09	902	20221226	181.60	5920	-57.09	20230425	920	176.09	20230117	5920	-57.09	20230425	902	181.60	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
19	20231128	150335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	40	2	1.61	585042480	233455	128.04	2480	2555	2460	3220	1740	2480	2506.02	2.73	0	22594	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1676	7.54	2.92	12	0.35	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
20	20231128	140356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	35	2	1.41	479209205	191247	104.89	2480	2555	2460	3220	1740	2480	2505.71	2.73	0	35538	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1673	7.53	2.91	12	0.29	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
21	20231128	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	30	2	1.21	315669905	126720	69.50	2480	2525	2460	3220	1740	2480	2491.08	2.73	0	40849	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1669	7.51	2.91	12	0.19	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
22	20231128	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	30	2	1.21	196411445	79129	43.40	2480	2510	2460	3220	1740	2480	2482.17	2.73	0	18885	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1669	7.51	2.91	12	0.12	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
23	20231128	110355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	15	2	0.60	157094250	63393	34.77	2480	2505	2460	3220	1740	2480	2478.10	2.73	0	17718	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1659	7.47	2.89	12	0.10	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
24	20231128	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	-10	5	-0.40	85401590	34527	18.94	2480	2505	2460	3220	1740	2480	2473.47	2.73	0	693	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1643	7.40	2.86	12	0.05	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
25	20231128	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	25	2	1.01	13985475	5650	3.10	2480	2505	2465	3220	1740	2480	2475.31	2.73	0	1461	2606	2542	2506	2442	2406	2525	2425	333	740	500	1580	5	1	66507231	1666	7.50	2.90	12	0.01	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.52	N	024850	500	332 억		1815340	N	N	0	N	00	N
26	20231127	160356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	-45	5	-1.78	457263180	181500	129.74	2525	2570	2470	3280	1770	2525	2519.43	2.78	0	-35665	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1649	7.43	2.87	12	0.27	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
27	20231127	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-25	5	-0.99	409612790	162279	116.00	2525	2570	2480	3280	1770	2525	2524.13	2.78	0	-30318	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1663	7.49	2.89	12	0.24	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
28	20231127	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-30	5	-1.19	392273070	155320	111.02	2525	2570	2480	3280	1770	2525	2525.58	2.78	0	-29427	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1659	7.47	2.89	12	0.23	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
29	20231127	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-20	5	-0.79	346723925	137046	97.96	2525	2570	2500	3280	1770	2525	2529.98	2.78	0	-25772	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1666	7.50	2.90	12	0.21	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
30	20231127	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-10	5	-0.40	295535590	116616	83.36	2525	2570	2505	3280	1770	2525	2534.26	2.78	0	-19378	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1673	7.53	2.91	12	0.18	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
31	20231127	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	0	3	0.00	244901870	96505	68.98	2525	2570	2505	3280	1770	2525	2537.71	2.78	0	-15100	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1679	7.56	2.92	12	0.15	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
32	20231127	100350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-5	5	-0.20	198565210	78148	55.86	2525	2570	2505	3280	1770	2525	2540.89	2.78	0	-4983	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1676	7.54	2.92	12	0.12	334.00	864.00	5920	20230425	-57.43	902	20221226	179.38	5920	-57.43	20230425	920	173.91	20230117	5920	-57.43	20230425	902	179.38	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
33	20231127	090352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	25	2	0.99	12823440	5087	3.64	2525	2560	2515	3280	1770	2525	2520.83	2.78	0	863	2618	2571	2528	2481	2438	2550	2460	333	755	500	1610	5	1	66507231	1696	7.63	2.95	12	0.01	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.54	N	024850	500	332 억		1850966	N	N	0	N	00	N
34	20231124	160348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	-15	5	-0.59	343531355	137119	59.94	2540	2575	2485	3300	1780	2540	2505.35	2.91	0	-82116	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1679	7.56	2.92	12	0.21	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
35	20231124	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-30	5	-1.18	311542715	124401	54.38	2540	2575	2485	3300	1780	2540	2504.34	2.91	0	-73433	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1669	7.51	2.91	12	0.19	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
36	20231124	140354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-45	5	-1.77	275227610	109880	48.03	2540	2575	2485	3300	1780	2540	2504.80	2.91	0	-68541	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1659	7.47	2.89	12	0.17	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
37	20231124	130351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-45	5	-1.77	219383155	87484	38.24	2540	2575	2485	3300	1780	2540	2507.69	2.91	0	-52820	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1659	7.47	2.89	12	0.13	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
38	20231124	120355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-35	5	-1.38	188176575	74991	32.78	2540	2575	2485	3300	1780	2540	2509.32	2.91	0	-42383	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1666	7.50	2.90	12	0.11	334.00	864.00	5920	20230425	-57.69	902	20221226	177.72	5920	-57.69	20230425	920	172.28	20230117	5920	-57.69	20230425	902	177.72	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
39	20231124	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-25	5	-0.98	145040140	57741	25.24	2540	2575	2485	3300	1780	2540	2511.91	2.91	0	-26569	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1673	7.53	2.91	12	0.09	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
40	20231124	100350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-40	5	-1.57	118062980	46991	20.54	2540	2575	2485	3300	1780	2540	2512.46	2.91	0	-20414	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1663	7.49	2.89	12	0.07	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
41	20231124	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-30	5	-1.18	22851165	8978	3.92	2540	2575	2510	3300	1780	2540	2545.24	2.91	0	-8155	2636	2587	2526	2477	2416	2612	2502	333	760	500	1620	5	1	66507231	1669	7.51	2.91	12	0.01	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.55	N	024850	500	332 억		1937188	N	N	0	N	00	N
42	20231123	160347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	55	2	2.21	575821090	227961	59.32	2485	2575	2465	3230	1740	2485	2525.91	2.87	0	24225	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1689	7.60	2.94	12	0.34	334.00	864.00	5920	20230425	-57.09	902	20221226	181.60	5920	-57.09	20230425	920	176.09	20230117	5920	-57.09	20230425	902	181.60	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
43	20231123	150359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	55	2	2.21	540942690	214195	55.73	2485	2575	2465	3230	1740	2485	2525.47	2.87	0	25065	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1689	7.60	2.94	12	0.32	334.00	864.00	5920	20230425	-57.09	902	20221226	181.60	5920	-57.09	20230425	920	176.09	20230117	5920	-57.09	20230425	902	181.60	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
44	20231123	140354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	80	2	3.22	488890370	193763	50.42	2485	2575	2465	3230	1740	2485	2523.14	2.87	0	34221	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1706	7.68	2.97	12	0.29	334.00	864.00	5920	20230425	-56.67	902	20221226	184.37	5920	-56.67	20230425	920	178.80	20230117	5920	-56.67	20230425	902	184.37	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
45	20231123	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	40	2	1.61	358811415	142819	37.16	2485	2545	2465	3230	1740	2485	2512.35	2.87	0	15758	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1679	7.56	2.92	12	0.21	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
46	20231123	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	50	2	2.01	286938445	114398	29.77	2485	2545	2465	3230	1740	2485	2508.25	2.87	0	14247	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1686	7.59	2.93	12	0.17	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
47	20231123	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2490	5	2	0.20	130314995	52239	13.59	2485	2525	2465	3230	1740	2485	2494.59	2.87	0	-8051	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1656	7.46	2.88	12	0.08	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
48	20231123	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2490	5	2	0.20	90030970	35991	9.37	2485	2525	2480	3230	1740	2485	2501.49	2.87	0	-6391	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1656	7.46	2.88	12	0.05	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
49	20231123	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	15	2	0.60	17190465	6885	1.79	2485	2505	2485	3230	1740	2485	2496.80	2.87	0	-5609	2615	2550	2480	2415	2345	2515	2380	333	745	500	1590	5	1	66507231	1663	7.49	2.89	12	0.01	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.53	N	024850	500	332 억		1911896	N	N	0	N	00	N
50	20231122	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	-50	5	-1.97	943878840	383798	88.16	2530	2545	2410	3295	1775	2535	2459.12	3.06	0	-120850	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1653	7.44	2.88	12	0.58	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
51	20231122	150348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	-55	5	-2.17	913933320	371774	85.40	2530	2545	2410	3295	1775	2535	2458.11	3.06	0	-120234	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1649	7.43	2.87	12	0.56	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
52	20231122	140341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	-35	5	-1.38	837394810	340876	78.30	2530	2545	2410	3295	1775	2535	2456.38	3.06	0	-128891	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1663	7.49	2.89	12	0.51	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
53	20231122	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	-90	5	-3.55	631531535	257490	59.15	2530	2545	2410	3295	1775	2535	2452.34	3.06	0	-127168	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1626	7.32	2.83	12	0.39	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
54	20231122	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2420	-115	5	-4.54	577723215	235398	54.07	2530	2545	2410	3295	1775	2535	2453.91	3.06	0	-111077	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1609	7.25	2.80	12	0.35	334.00	864.00	5920	20230425	-59.12	902	20221226	168.29	5920	-59.12	20230425	920	163.04	20230117	5920	-59.12	20230425	902	168.29	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
55	20231122	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2420	-115	5	-4.54	464695835	188673	43.34	2530	2545	2415	3295	1775	2535	2462.60	3.06	0	-80328	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1609	7.25	2.80	12	0.28	334.00	864.00	5920	20230425	-59.12	902	20221226	168.29	5920	-59.12	20230425	920	163.04	20230117	5920	-59.12	20230425	902	168.29	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
56	20231122	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	-90	5	-3.55	303303590	122359	28.11	2530	2545	2435	3295	1775	2535	2478.36	3.06	0	-51910	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1626	7.32	2.83	12	0.18	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
57	20231122	090341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-25	5	-0.99	24950545	9897	2.27	2530	2535	2510	3295	1775	2535	2519.54	3.06	0	1812	2675	2605	2480	2410	2285	2640	2445	333	760	500	1620	5	1	66507231	1669	7.51	2.91	12	0.01	334.00	864.00	5920	20230425	-57.60	902	20221226	178.27	5920	-57.60	20230425	920	172.83	20230117	5920	-57.60	20230425	902	178.27	20221226	0.55	N	024850	500	332 억		2032646	N	N	0	N	00	N
58	20231121	160345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	180	2	7.64	1057862585	429732	337.17	2355	2550	2355	3060	1650	2355	2461.36	2.98	0	46239	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1686	7.59	2.93	12	0.65	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
59	20231121	150345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	170	2	7.22	983249055	400256	314.04	2355	2550	2355	3060	1650	2355	2456.55	2.98	0	46500	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1679	7.56	2.92	12	0.60	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
60	20231121	140340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	140	2	5.94	809910555	331706	260.26	2355	2525	2355	3060	1650	2355	2441.65	2.98	0	51842	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1659	7.47	2.89	12	0.50	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
61	20231121	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	140	2	5.94	739751550	303388	238.04	2355	2525	2355	3060	1650	2355	2438.30	2.98	0	47569	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1659	7.47	2.89	12	0.46	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
62	20231121	120339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2465	110	2	4.67	574359145	237061	186.00	2355	2465	2355	3060	1650	2355	2422.83	2.98	0	57693	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1639	7.38	2.85	12	0.36	334.00	864.00	5920	20230425	-58.36	902	20221226	173.28	5920	-58.36	20230425	920	167.93	20230117	5920	-58.36	20230425	902	173.28	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
63	20231121	110339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2435	80	2	3.40	486469690	201123	157.80	2355	2455	2355	3060	1650	2355	2418.77	2.98	0	38601	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1619	7.29	2.82	12	0.30	334.00	864.00	5920	20230425	-58.87	902	20221226	169.96	5920	-58.87	20230425	920	164.67	20230117	5920	-58.87	20230425	902	169.96	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
64	20231121	100332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	45	2	1.91	342069595	141617	111.11	2355	2455	2355	3060	1650	2355	2415.46	2.98	0	3014	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1596	7.19	2.78	12	0.21	334.00	864.00	5920	20230425	-59.46	902	20221226	166.08	5920	-59.46	20230425	920	160.87	20230117	5920	-59.46	20230425	902	166.08	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
65	20231121	090336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	90	2	3.82	66393815	27523	21.59	2355	2455	2355	3060	1650	2355	2412.30	2.98	0	9226	2395	2375	2350	2330	2305	2385	2340	333	705	500	1500	5	1	66507231	1626	7.32	2.83	12	0.04	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.55	N	024850	500	332 억		1984690	N	N	0	N	00	N
66	20231120	160336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	15	2	0.64	298829855	127134	67.49	2340	2370	2325	3040	1640	2340	2350.51	2.94	0	29491	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1566	7.05	2.73	12	0.19	334.00	864.00	5920	20230425	-60.22	902	20221226	161.09	5920	-60.22	20230425	920	155.98	20230117	5920	-60.22	20230425	902	161.09	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
67	20231120	150340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	20	2	0.85	292505460	124448	66.06	2340	2370	2325	3040	1640	2340	2350.42	2.94	0	28642	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1570	7.07	2.73	12	0.19	334.00	864.00	5920	20230425	-60.14	902	20221226	161.64	5920	-60.14	20230425	920	156.52	20230117	5920	-60.14	20230425	902	161.64	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
68	20231120	140340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	5	2	0.21	237778065	101256	53.75	2340	2370	2325	3040	1640	2340	2348.29	2.94	0	21552	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1560	7.02	2.71	12	0.15	334.00	864.00	5920	20230425	-60.39	902	20221226	159.98	5920	-60.39	20230425	920	154.89	20230117	5920	-60.39	20230425	902	159.98	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
69	20231120	130337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	0	3	0.00	204464810	87053	46.21	2340	2370	2325	3040	1640	2340	2348.74	2.94	0	19588	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1556	7.01	2.71	12	0.13	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
70	20231120	120337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	10	2	0.43	170986200	72784	38.64	2340	2370	2325	3040	1640	2340	2349.23	2.94	0	18149	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1563	7.04	2.72	12	0.11	334.00	864.00	5920	20230425	-60.30	902	20221226	160.53	5920	-60.30	20230425	920	155.43	20230117	5920	-60.30	20230425	902	160.53	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
71	20231120	110336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	15	2	0.64	142279725	60568	32.15	2340	2370	2325	3040	1640	2340	2349.09	2.94	0	15504	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1566	7.05	2.73	12	0.09	334.00	864.00	5920	20230425	-60.22	902	20221226	161.09	5920	-60.22	20230425	920	155.98	20230117	5920	-60.22	20230425	902	161.09	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
72	20231120	100336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	20	2	0.85	127481640	54278	28.81	2340	2370	2325	3040	1640	2340	2348.68	2.94	0	14834	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1570	7.07	2.73	12	0.08	334.00	864.00	5920	20230425	-60.14	902	20221226	161.64	5920	-60.14	20230425	920	156.52	20230117	5920	-60.14	20230425	902	161.64	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
73	20231120	090338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	0	3	0.00	5211215	2229	1.18	2340	2345	2330	3040	1640	2340	2337.92	2.94	0	-2203	2456	2397	2361	2302	2266	2380	2285	333	700	500	1490	5	1	66507231	1556	7.01	2.71	12	0.00	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.54	N	024850	500	332 억		1955199	N	N	0	N	00	N
74	20231117	160344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	-55	5	-2.30	440283765	187433	121.11	2420	2420	2325	3110	1680	2395	2349.04	3.07	0	-87614	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1556	7.01	2.71	12	0.28	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
75	20231117	150346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	-55	5	-2.30	422438940	179808	116.18	2420	2420	2325	3110	1680	2395	2349.39	3.07	0	-86514	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1556	7.01	2.71	12	0.27	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
76	20231117	140346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	-45	5	-1.88	373653955	158982	102.72	2420	2420	2325	3110	1680	2395	2350.29	3.07	0	-73663	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1563	7.04	2.72	12	0.24	334.00	864.00	5920	20230425	-60.30	902	20221226	160.53	5920	-60.30	20230425	920	155.43	20230117	5920	-60.30	20230425	902	160.53	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
77	20231117	130345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	-50	5	-2.09	352038105	149779	96.78	2420	2420	2325	3110	1680	2395	2350.38	3.07	0	-72363	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1560	7.02	2.71	12	0.23	334.00	864.00	5920	20230425	-60.39	902	20221226	159.98	5920	-60.39	20230425	920	154.89	20230117	5920	-60.39	20230425	902	159.98	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
78	20231117	120344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2335	-60	5	-2.51	274483980	116672	75.39	2420	2420	2330	3110	1680	2395	2352.61	3.07	0	-61861	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1553	6.99	2.70	12	0.18	334.00	864.00	5920	20230425	-60.56	902	20221226	158.87	5920	-60.56	20230425	920	153.80	20230117	5920	-60.56	20230425	902	158.87	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
79	20231117	110346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	-45	5	-1.88	208573075	88541	57.21	2420	2420	2335	3110	1680	2395	2355.67	3.07	0	-42118	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1563	7.04	2.72	12	0.13	334.00	864.00	5920	20230425	-60.30	902	20221226	160.53	5920	-60.30	20230425	920	155.43	20230117	5920	-60.30	20230425	902	160.53	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
80	20231117	100346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	-40	5	-1.67	136590190	57831	37.37	2420	2420	2340	3110	1680	2395	2361.89	3.07	0	-36075	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1566	7.05	2.73	12	0.09	334.00	864.00	5920	20230425	-60.22	902	20221226	161.09	5920	-60.22	20230425	920	155.98	20230117	5920	-60.22	20230425	902	161.09	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
81	20231117	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2395	0	3	0.00	9413710	3927	2.54	2420	2420	2385	3110	1680	2395	2397.18	3.07	0	-2318	2468	2431	2393	2356	2318	2412	2337	333	715	500	1530	5	1	66507231	1593	7.17	2.77	12	0.01	334.00	864.00	5920	20230425	-59.54	902	20221226	165.52	5920	-59.54	20230425	920	160.33	20230117	5920	-59.54	20230425	902	165.52	20221226	0.53	N	024850	500	332 억		2042813	N	N	0	N	00	N
82	20231116	160344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2390	10	2	0.42	347863550	145988	63.70	2430	2430	2355	3090	1670	2380	2382.82	3.09	0	-10511	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1590	7.16	2.77	12	0.22	334.00	864.00	5920	20230425	-59.63	902	20221226	164.97	5920	-59.63	20230425	920	159.78	20230117	5920	-59.63	20230425	902	164.97	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
83	20231116	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	20	2	0.84	316836740	133029	58.04	2430	2430	2355	3090	1670	2380	2381.71	3.09	0	-14404	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1596	7.19	2.78	12	0.20	334.00	864.00	5920	20230425	-59.46	902	20221226	166.08	5920	-59.46	20230425	920	160.87	20230117	5920	-59.46	20230425	902	166.08	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
84	20231116	140339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2390	10	2	0.42	270694055	113806	49.66	2430	2430	2355	3090	1670	2380	2378.56	3.09	0	-13212	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1590	7.16	2.77	12	0.17	334.00	864.00	5920	20230425	-59.63	902	20221226	164.97	5920	-59.63	20230425	920	159.78	20230117	5920	-59.63	20230425	902	164.97	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
85	20231116	130344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2380	0	3	0.00	242844780	102144	44.57	2430	2430	2355	3090	1670	2380	2377.47	3.09	0	-14405	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1583	7.13	2.75	12	0.15	334.00	864.00	5920	20230425	-59.80	902	20221226	163.86	5920	-59.80	20230425	920	158.70	20230117	5920	-59.80	20230425	902	163.86	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
86	20231116	120345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2375	-5	5	-0.21	219965480	92533	40.37	2430	2430	2355	3090	1670	2380	2377.16	3.09	0	-15657	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1580	7.11	2.75	12	0.14	334.00	864.00	5920	20230425	-59.88	902	20221226	163.30	5920	-59.88	20230425	920	158.15	20230117	5920	-59.88	20230425	902	163.30	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
87	20231116	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2370	-10	5	-0.42	144461500	60615	26.45	2430	2430	2370	3090	1670	2380	2383.26	3.09	0	-16712	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1576	7.10	2.74	12	0.09	334.00	864.00	5920	20230425	-59.97	902	20221226	162.75	5920	-59.97	20230425	920	157.61	20230117	5920	-59.97	20230425	902	162.75	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
88	20231116	100341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	5	2	0.21	10758490	4482	1.96	2430	2430	2385	3090	1670	2380	2400.38	3.09	0	-1852	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1586	7.14	2.76	12	0.01	334.00	864.00	5920	20230425	-59.71	902	20221226	164.41	5920	-59.71	20230425	920	159.24	20230117	5920	-59.71	20230425	902	164.41	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
89	20231116	090340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	3.09	0	0	2453	2416	2383	2346	2313	2435	2365	333	710	500	1520	5	1	66507231	1583	7.13	2.75	12	0.00	334.00	864.00	5920	20230425	-59.80	902	20221226	163.86	5920	-59.80	20230425	920	158.70	20230117	5920	-59.80	20230425	902	163.86	20221226	0.54	N	024850	500	332 억		2052475	N	N	0	N	00	N
90	20231115	160324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2380	40	2	1.71	542275845	228028	124.21	2365	2420	2350	3040	1640	2340	2378.11	2.98	0	61267	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1583	7.13	2.75	12	0.34	334.00	864.00	5920	20230425	-59.80	902	20221226	163.86	5920	-59.80	20230425	920	158.70	20230117	5920	-59.80	20230425	902	163.86	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
91	20231115	150346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	45	2	1.92	523325650	220081	119.88	2365	2420	2350	3040	1640	2340	2377.88	2.98	0	59747	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1586	7.14	2.76	12	0.33	334.00	864.00	5920	20230425	-59.71	902	20221226	164.41	5920	-59.71	20230425	920	159.24	20230117	5920	-59.71	20230425	902	164.41	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
92	20231115	140349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	45	2	1.92	428296740	180302	98.21	2365	2420	2350	3040	1640	2340	2375.44	2.98	0	49448	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1586	7.14	2.76	12	0.27	334.00	864.00	5920	20230425	-59.71	902	20221226	164.41	5920	-59.71	20230425	920	159.24	20230117	5920	-59.71	20230425	902	164.41	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
93	20231115	130348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	20	2	0.85	333362130	140262	76.40	2365	2420	2350	3040	1640	2340	2376.71	2.98	0	18814	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1570	7.07	2.73	12	0.21	334.00	864.00	5920	20230425	-60.14	902	20221226	161.64	5920	-60.14	20230425	920	156.52	20230117	5920	-60.14	20230425	902	161.64	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
94	20231115	120349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2350	10	2	0.43	303090610	127439	69.42	2365	2420	2350	3040	1640	2340	2378.32	2.98	0	16158	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1563	7.04	2.72	12	0.19	334.00	864.00	5920	20230425	-60.30	902	20221226	160.53	5920	-60.30	20230425	920	155.43	20230117	5920	-60.30	20230425	902	160.53	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
95	20231115	110351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2375	35	2	1.50	173180545	72446	39.46	2365	2420	2365	3040	1640	2340	2390.48	2.98	0	-4415	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1580	7.11	2.75	12	0.11	334.00	864.00	5920	20230425	-59.88	902	20221226	163.30	5920	-59.88	20230425	920	158.15	20230117	5920	-59.88	20230425	902	163.30	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
96	20231115	100348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2390	50	2	2.14	103723835	43307	23.59	2365	2420	2365	3040	1640	2340	2395.08	2.98	0	14352	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1590	7.16	2.77	12	0.07	334.00	864.00	5920	20230425	-59.63	902	20221226	164.97	5920	-59.63	20230425	920	159.78	20230117	5920	-59.63	20230425	902	164.97	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
97	20231115	090344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2405	65	2	2.78	12890690	5391	2.94	2365	2415	2365	3040	1640	2340	2391.15	2.98	0	2498	2423	2381	2343	2301	2263	2402	2322	333	700	500	1490	5	1	66507231	1599	7.20	2.78	12	0.01	334.00	864.00	5920	20230425	-59.38	902	20221226	166.63	5920	-59.38	20230425	920	161.41	20230117	5920	-59.38	20230425	902	166.63	20221226	0.55	N	024850	500	332 억		1983789	N	N	0	N	00	N
98	20231114	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	15	2	0.65	428720965	182234	93.00	2310	2385	2305	3020	1630	2325	2352.65	2.91	0	50830	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1556	7.01	2.71	12	0.27	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
99	20231114	150343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2360	35	2	1.51	414173825	176045	89.84	2310	2385	2305	3020	1630	2325	2352.66	2.91	0	47880	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1570	7.07	2.73	12	0.26	334.00	864.00	5920	20230425	-60.14	902	20221226	161.64	5920	-60.14	20230425	920	156.52	20230117	5920	-60.14	20230425	902	161.64	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
100	20231114	140344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2345	20	2	0.86	326496145	138708	70.78	2310	2385	2305	3020	1630	2325	2353.84	2.91	0	34618	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1560	7.02	2.71	12	0.21	334.00	864.00	5920	20230425	-60.39	902	20221226	159.98	5920	-60.39	20230425	920	154.89	20230117	5920	-60.39	20230425	902	159.98	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
101	20231114	130344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2365	40	2	1.72	263717325	112016	57.16	2310	2385	2305	3020	1630	2325	2354.28	2.91	0	29783	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1573	7.08	2.74	12	0.17	334.00	864.00	5920	20230425	-60.05	902	20221226	162.20	5920	-60.05	20230425	920	157.07	20230117	5920	-60.05	20230425	902	162.20	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
102	20231114	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2365	40	2	1.72	223334195	94864	48.41	2310	2385	2305	3020	1630	2325	2354.26	2.91	0	21384	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1573	7.08	2.74	12	0.14	334.00	864.00	5920	20230425	-60.05	902	20221226	162.20	5920	-60.05	20230425	920	157.07	20230117	5920	-60.05	20230425	902	162.20	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
103	20231114	110347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2365	40	2	1.72	205050465	87154	44.48	2310	2385	2305	3020	1630	2325	2352.74	2.91	0	21962	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1573	7.08	2.74	12	0.13	334.00	864.00	5920	20230425	-60.05	902	20221226	162.20	5920	-60.05	20230425	920	157.07	20230117	5920	-60.05	20230425	902	162.20	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
104	20231114	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	60	2	2.58	159196555	67791	34.59	2310	2385	2305	3020	1630	2325	2348.34	2.91	0	23834	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1586	7.14	2.76	12	0.10	334.00	864.00	5920	20230425	-59.71	902	20221226	164.41	5920	-59.71	20230425	920	159.24	20230117	5920	-59.71	20230425	902	164.41	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
105	20231114	090341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	30	2	1.29	20467200	8818	4.50	2310	2360	2305	3020	1630	2325	2321.07	2.91	0	3479	2525	2425	2370	2270	2215	2397	2242	333	695	500	1480	5	1	66507231	1566	7.05	2.73	12	0.01	334.00	864.00	5920	20230425	-60.22	902	20221226	161.09	5920	-60.22	20230425	920	155.98	20230117	5920	-60.22	20230425	902	161.09	20221226	0.59	N	024850	500	332 억		1932984	N	N	0	N	00	N
106	20231113	160339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2325	-90	5	-3.73	461553770	195354	97.55	2420	2470	2315	3135	1695	2415	2362.64	2.90	0	3983	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1546	6.96	2.69	12	0.29	334.00	864.00	5920	20230425	-60.73	902	20221226	157.76	5920	-60.73	20230425	920	152.72	20230117	5920	-60.73	20230425	902	157.76	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
107	20231113	150338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2335	-80	5	-3.31	440263140	186222	92.99	2420	2470	2315	3135	1695	2415	2364.13	2.90	0	-146	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1553	6.99	2.70	12	0.28	334.00	864.00	5920	20230425	-60.56	902	20221226	158.87	5920	-60.56	20230425	920	153.80	20230117	5920	-60.56	20230425	902	158.87	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
108	20231113	140337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2325	-90	5	-3.73	382378450	161501	80.64	2420	2470	2315	3135	1695	2415	2367.60	2.90	0	-5519	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1546	6.96	2.69	12	0.24	334.00	864.00	5920	20230425	-60.73	902	20221226	157.76	5920	-60.73	20230425	920	152.72	20230117	5920	-60.73	20230425	902	157.76	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
109	20231113	130336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2340	-75	5	-3.11	311256540	131031	65.43	2420	2470	2320	3135	1695	2415	2375.38	2.90	0	-10742	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1556	7.01	2.71	12	0.20	334.00	864.00	5920	20230425	-60.47	902	20221226	159.42	5920	-60.47	20230425	920	154.35	20230117	5920	-60.47	20230425	902	159.42	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
110	20231113	120337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2355	-60	5	-2.48	262108490	110047	54.95	2420	2470	2340	3135	1695	2415	2381.73	2.90	0	-4377	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1566	7.05	2.73	12	0.17	334.00	864.00	5920	20230425	-60.22	902	20221226	161.09	5920	-60.22	20230425	920	155.98	20230117	5920	-60.22	20230425	902	161.09	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
111	20231113	110335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2365	-50	5	-2.07	209539995	87663	43.77	2420	2470	2350	3135	1695	2415	2390.23	2.90	0	-3209	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1573	7.08	2.74	12	0.13	334.00	864.00	5920	20230425	-60.05	902	20221226	162.20	5920	-60.05	20230425	920	157.07	20230117	5920	-60.05	20230425	902	162.20	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
112	20231113	100334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2385	-30	5	-1.24	131255075	54570	27.25	2420	2470	2370	3135	1695	2415	2405.22	2.90	0	4070	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1586	7.14	2.76	12	0.08	334.00	864.00	5920	20230425	-59.71	902	20221226	164.41	5920	-59.71	20230425	920	159.24	20230117	5920	-59.71	20230425	902	164.41	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
113	20231113	090336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	30	2	1.24	8465385	3474	1.73	2420	2470	2415	3135	1695	2415	2438.11	2.90	0	-686	2491	2452	2411	2372	2331	2472	2392	333	720	500	1540	5	1	66507231	1626	7.32	2.83	12	0.01	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.62	N	024850	500	332 억		1928995	N	N	0	N	00	N
114	20231110	160338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2415	-5	5	-0.21	474901435	197076	80.63	2410	2450	2370	3145	1695	2420	2409.74	2.94	0	-29028	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1606	7.23	2.80	12	0.30	334.00	864.00	5920	20230425	-59.21	902	20221226	167.74	5920	-59.21	20230425	920	162.50	20230117	5920	-59.21	20230425	902	167.74	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
115	20231110	150342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	-20	5	-0.83	437514950	181507	74.26	2410	2450	2380	3145	1695	2420	2410.46	2.94	0	-26536	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1596	7.19	2.78	12	0.27	334.00	864.00	5920	20230425	-59.46	902	20221226	166.08	5920	-59.46	20230425	920	160.87	20230117	5920	-59.46	20230425	902	166.08	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
116	20231110	140339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2400	-20	5	-0.83	388291000	161119	65.92	2410	2450	2380	3145	1695	2420	2409.96	2.94	0	-21327	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1596	7.19	2.78	12	0.24	334.00	864.00	5920	20230425	-59.46	902	20221226	166.08	5920	-59.46	20230425	920	160.87	20230117	5920	-59.46	20230425	902	166.08	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
117	20231110	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2395	-25	5	-1.03	311168405	128893	52.74	2410	2450	2390	3145	1695	2420	2414.16	2.94	0	-12968	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1593	7.17	2.77	12	0.19	334.00	864.00	5920	20230425	-59.54	902	20221226	165.52	5920	-59.54	20230425	920	160.33	20230117	5920	-59.54	20230425	902	165.52	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
118	20231110	120340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2435	15	2	0.62	240509600	99461	40.69	2410	2450	2390	3145	1695	2420	2418.13	2.94	0	-3009	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1619	7.29	2.82	12	0.15	334.00	864.00	5920	20230425	-58.87	902	20221226	169.96	5920	-58.87	20230425	920	164.67	20230117	5920	-58.87	20230425	902	169.96	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
119	20231110	110338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2430	10	2	0.41	201810800	83535	34.18	2410	2450	2390	3145	1695	2420	2415.88	2.94	0	533	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1616	7.28	2.81	12	0.13	334.00	864.00	5920	20230425	-58.95	902	20221226	169.40	5920	-58.95	20230425	920	164.13	20230117	5920	-58.95	20230425	902	169.40	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
120	20231110	100340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2410	-10	5	-0.41	148833570	61673	25.23	2410	2450	2390	3145	1695	2420	2413.27	2.94	0	-2241	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1603	7.22	2.79	12	0.09	334.00	864.00	5920	20230425	-59.29	902	20221226	167.18	5920	-59.29	20230425	920	161.96	20230117	5920	-59.29	20230425	902	167.18	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
121	20231110	090334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2430	10	2	0.41	16438025	6771	2.77	2410	2450	2400	3145	1695	2420	2427.71	2.94	0	-395	2656	2537	2471	2352	2286	2505	2320	333	725	500	1540	5	1	66507231	1616	7.28	2.81	12	0.01	334.00	864.00	5920	20230425	-58.95	902	20221226	169.40	5920	-58.95	20230425	920	164.13	20230117	5920	-58.95	20230425	902	169.40	20221226	0.63	N	024850	500	332 억		1957228	N	N	0	N	00	N
122	20231109	160331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2420	-95	5	-3.78	596015915	243528	116.70	2515	2590	2405	3265	1765	2515	2447.42	3.03	0	-58641	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1609	7.25	2.80	12	0.37	334.00	864.00	5920	20230425	-59.12	902	20221226	168.29	5920	-59.12	20230425	920	163.04	20230117	5920	-59.12	20230425	902	168.29	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
123	20231109	150332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2440	-75	5	-2.98	576938120	235650	112.92	2515	2590	2405	3265	1765	2515	2448.28	3.03	0	-59335	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1623	7.31	2.82	12	0.35	334.00	864.00	5920	20230425	-58.78	902	20221226	170.51	5920	-58.78	20230425	920	165.22	20230117	5920	-58.78	20230425	902	170.51	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
124	20231109	140331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2425	-90	5	-3.58	458969795	186999	89.61	2515	2590	2405	3265	1765	2515	2454.40	3.03	0	-54751	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1613	7.26	2.81	12	0.28	334.00	864.00	5920	20230425	-59.04	902	20221226	168.85	5920	-59.04	20230425	920	163.59	20230117	5920	-59.04	20230425	902	168.85	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
125	20231109	130333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	-70	5	-2.78	394367755	160344	76.84	2515	2590	2410	3265	1765	2515	2459.51	3.03	0	-50608	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1626	7.32	2.83	12	0.24	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
126	20231109	120333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2455	-60	5	-2.39	297073020	120205	57.60	2515	2590	2430	3265	1765	2515	2471.39	3.03	0	-43678	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1633	7.35	2.84	12	0.18	334.00	864.00	5920	20230425	-58.53	902	20221226	172.17	5920	-58.53	20230425	920	166.85	20230117	5920	-58.53	20230425	902	172.17	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
127	20231109	110333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2460	-55	5	-2.19	173289245	69712	33.41	2515	2590	2440	3265	1765	2515	2485.79	3.03	0	-29283	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1636	7.37	2.85	12	0.10	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
128	20231109	100329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2465	-50	5	-1.99	129650735	51949	24.89	2515	2590	2455	3265	1765	2515	2495.73	3.03	0	-22474	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1639	7.38	2.85	12	0.08	334.00	864.00	5920	20230425	-58.36	902	20221226	173.28	5920	-58.36	20230425	920	167.93	20230117	5920	-58.36	20230425	902	173.28	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
129	20231109	090331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	10	2	0.40	30420905	11992	5.75	2515	2590	2515	3265	1765	2515	2536.77	3.03	0	-70	2628	2571	2543	2486	2458	2557	2472	333	750	500	1600	5	1	66507231	1679	7.56	2.92	12	0.02	334.00	864.00	5920	20230425	-57.35	902	20221226	179.93	5920	-57.35	20230425	920	174.46	20230117	5920	-57.35	20230425	902	179.93	20221226	0.61	N	024850	500	332 억		2015941	N	N	0	N	00	N
130	20231108	160330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	-60	5	-2.33	528549710	207518	81.66	2575	2600	2515	3345	1805	2575	2547.01	3.08	0	-31698	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1673	7.53	2.91	12	0.31	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
131	20231108	150331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-40	5	-1.55	497548655	195229	76.82	2575	2600	2520	3345	1805	2575	2548.54	3.08	0	-26733	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1686	7.59	2.93	12	0.29	334.00	864.00	5920	20230425	-57.18	902	20221226	181.04	5920	-57.18	20230425	920	175.54	20230117	5920	-57.18	20230425	902	181.04	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
132	20231108	140330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	-30	5	-1.17	367247170	143807	56.59	2575	2600	2535	3345	1805	2575	2553.75	3.08	0	-1548	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1693	7.62	2.95	12	0.22	334.00	864.00	5920	20230425	-57.01	902	20221226	182.15	5920	-57.01	20230425	920	176.63	20230117	5920	-57.01	20230425	902	182.15	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
133	20231108	130331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-25	5	-0.97	322424185	126358	49.72	2575	2600	2535	3345	1805	2575	2551.67	3.08	0	125	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1696	7.63	2.95	12	0.19	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
134	20231108	120332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-25	5	-0.97	277523390	108719	42.78	2575	2600	2535	3345	1805	2575	2552.67	3.08	0	5381	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1696	7.63	2.95	12	0.16	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
135	20231108	110329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-25	5	-0.97	225702335	88349	34.76	2575	2600	2535	3345	1805	2575	2554.67	3.08	0	3520	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1696	7.63	2.95	12	0.13	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
136	20231108	100330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-25	5	-0.97	106564920	41559	16.35	2575	2600	2545	3345	1805	2575	2564.18	3.08	0	6795	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1696	7.63	2.95	12	0.06	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
137	20231108	090329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	0	3	0.00	3755070	1459	0.57	2575	2585	2560	3345	1805	2575	2573.73	3.08	0	-715	2685	2630	2580	2525	2475	2605	2500	333	770	500	1640	5	1	66507231	1713	7.71	2.98	12	0.00	334.00	864.00	5920	20230425	-56.50	902	20221226	185.48	5920	-56.50	20230425	920	179.89	20230117	5920	-56.50	20230425	902	185.48	20221226	0.62	N	024850	500	332 억		2047889	N	N	0	N	00	N
138	20231107	160330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	-60	5	-2.28	652823895	254117	72.84	2630	2635	2530	3425	1845	2635	2568.99	3.12	0	-27478	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1713	7.71	2.98	12	0.38	334.00	864.00	5920	20230425	-56.50	902	20221226	185.48	5920	-56.50	20230425	920	179.89	20230117	5920	-56.50	20230425	902	185.48	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
139	20231107	150331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	-75	5	-2.85	617633355	240381	68.90	2630	2635	2530	3425	1845	2635	2569.39	3.12	0	-29302	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1703	7.66	2.96	12	0.36	334.00	864.00	5920	20230425	-56.76	902	20221226	183.81	5920	-56.76	20230425	920	178.26	20230117	5920	-56.76	20230425	902	183.81	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
140	20231107	140332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-85	5	-3.23	481134815	186873	53.57	2630	2635	2530	3425	1845	2635	2574.66	3.12	0	-39108	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1696	7.63	2.95	12	0.28	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
141	20231107	130331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	-90	5	-3.42	412773015	160096	45.89	2630	2635	2530	3425	1845	2635	2578.28	3.12	0	-38427	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1693	7.62	2.95	12	0.24	334.00	864.00	5920	20230425	-57.01	902	20221226	182.15	5920	-57.01	20230425	920	176.63	20230117	5920	-57.01	20230425	902	182.15	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
142	20231107	120327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2550	-85	5	-3.23	338796505	131024	37.56	2630	2635	2535	3425	1845	2635	2585.76	3.12	0	-35470	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1696	7.63	2.95	12	0.20	334.00	864.00	5920	20230425	-56.93	902	20221226	182.71	5920	-56.93	20230425	920	177.17	20230117	5920	-56.93	20230425	902	182.71	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
143	20231107	110330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	-45	5	-1.71	282656560	109189	31.30	2630	2635	2535	3425	1845	2635	2588.69	3.12	0	-27668	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1723	7.75	3.00	12	0.16	334.00	864.00	5920	20230425	-56.25	902	20221226	187.14	5920	-56.25	20230425	920	181.52	20230117	5920	-56.25	20230425	902	187.14	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
144	20231107	100333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2605	-30	5	-1.14	190378685	73537	21.08	2630	2635	2535	3425	1845	2635	2588.88	3.12	0	-7682	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1733	7.80	3.02	12	0.11	334.00	864.00	5920	20230425	-56.00	902	20221226	188.80	5920	-56.00	20230425	920	183.15	20230117	5920	-56.00	20230425	902	188.80	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
145	20231107	090325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	-60	5	-2.28	39410740	15178	4.35	2630	2635	2570	3425	1845	2635	2596.57	3.12	0	-9377	2775	2705	2610	2540	2445	2740	2575	333	790	500	1680	5	1	66507231	1713	7.71	2.98	12	0.02	334.00	864.00	5920	20230425	-56.50	902	20221226	185.48	5920	-56.50	20230425	920	179.89	20230117	5920	-56.50	20230425	902	185.48	20221226	0.64	N	024850	500	332 억		2075882	N	N	0	N	00	N
146	20231106	160322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	120	2	4.77	895064710	343756	104.44	2560	2680	2515	3265	1765	2515	2603.77	3.05	0	48601	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1752	7.89	3.05	12	0.52	334.00	864.00	5920	20230425	-55.49	902	20221226	192.13	5920	-55.49	20230425	920	186.41	20230117	5920	-55.49	20230425	902	192.13	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
147	20231106	150324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	95	2	3.78	818291220	314317	95.50	2560	2680	2515	3265	1765	2515	2603.39	3.05	0	51154	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1736	7.81	3.02	12	0.47	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
148	20231106	140323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2615	100	2	3.98	740789720	284527	86.44	2560	2680	2515	3265	1765	2515	2603.58	3.05	0	45671	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1739	7.83	3.03	12	0.43	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
149	20231106	130326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	95	2	3.78	646966120	248648	75.54	2560	2680	2515	3265	1765	2515	2601.94	3.05	0	42731	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1736	7.81	3.02	12	0.37	334.00	864.00	5920	20230425	-55.91	902	20221226	189.36	5920	-55.91	20230425	920	183.70	20230117	5920	-55.91	20230425	902	189.36	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
150	20231106	120325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2625	110	2	4.37	569859940	219085	66.56	2560	2680	2515	3265	1765	2515	2601.09	3.05	0	41350	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1746	7.86	3.04	12	0.33	334.00	864.00	5920	20230425	-55.66	902	20221226	191.02	5920	-55.66	20230425	920	185.33	20230117	5920	-55.66	20230425	902	191.02	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
151	20231106	110325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2615	100	2	3.98	350340155	135549	41.18	2560	2680	2515	3265	1765	2515	2584.60	3.05	0	21569	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1739	7.83	3.03	12	0.20	334.00	864.00	5920	20230425	-55.83	902	20221226	189.91	5920	-55.83	20230425	920	184.24	20230117	5920	-55.83	20230425	902	189.91	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
152	20231106	100308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	45	2	1.79	165413845	64480	19.59	2560	2680	2515	3265	1765	2515	2565.35	3.05	0	-14774	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1703	7.66	2.96	12	0.10	334.00	864.00	5920	20230425	-56.76	902	20221226	183.81	5920	-56.76	20230425	920	178.26	20230117	5920	-56.76	20230425	902	183.81	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
153	20231106	090326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	80	2	3.18	26784905	10295	3.13	2560	2680	2560	3265	1765	2515	2601.74	3.05	0	-2488	2571	2542	2486	2457	2401	2557	2472	333	750	500	1600	5	1	66507231	1726	7.77	3.00	12	0.02	334.00	864.00	5920	20230425	-56.17	902	20221226	187.69	5920	-56.17	20230425	920	182.07	20230117	5920	-56.17	20230425	902	187.69	20221226	0.67	N	024850	500	332 억		2027320	N	N	0	N	00	N
154	20231103	160319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2515	45	2	1.82	806836990	328011	115.37	2470	2515	2430	3210	1730	2470	2459.77	2.86	0	126373	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1673	7.53	2.91	12	0.49	334.00	864.00	5920	20230425	-57.52	902	20221226	178.82	5920	-57.52	20230425	920	173.37	20230117	5920	-57.52	20230425	902	178.82	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
155	20231103	150321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2500	30	2	1.21	764848230	311280	109.48	2470	2510	2430	3210	1730	2470	2457.11	2.86	0	120840	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1663	7.49	2.89	12	0.47	334.00	864.00	5920	20230425	-57.77	902	20221226	177.16	5920	-57.77	20230425	920	171.74	20230117	5920	-57.77	20230425	902	177.16	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
156	20231103	140321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	15	2	0.61	699944760	285294	100.35	2470	2500	2430	3210	1730	2470	2453.42	2.86	0	109758	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1653	7.44	2.88	12	0.43	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
157	20231103	130320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	15	2	0.61	626614575	255799	89.97	2470	2495	2430	3210	1730	2470	2449.64	2.86	0	90943	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1653	7.44	2.88	12	0.38	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
158	20231103	120319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	10	2	0.40	558504035	228183	80.26	2470	2495	2430	3210	1730	2470	2447.61	2.86	0	79529	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1649	7.43	2.87	12	0.34	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
159	20231103	110323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	-25	5	-1.01	425576600	174011	61.20	2470	2470	2430	3210	1730	2470	2445.69	2.86	0	64574	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1626	7.32	2.83	12	0.26	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
160	20231103	100319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2440	-30	5	-1.21	262410015	107225	37.71	2470	2470	2430	3210	1730	2470	2447.28	2.86	0	22854	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1623	7.31	2.82	12	0.16	334.00	864.00	5920	20230425	-58.78	902	20221226	170.51	5920	-58.78	20230425	920	165.22	20230117	5920	-58.78	20230425	902	170.51	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
161	20231103	090318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2460	-10	5	-0.40	40175675	16275	5.72	2470	2470	2460	3210	1730	2470	2468.55	2.86	0	-4691	2546	2507	2471	2432	2396	2527	2452	333	740	500	1580	5	1	66507231	1636	7.37	2.85	12	0.02	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.73	N	024850	500	332 억		1900282	N	N	0	N	00	N
162	20231102	160317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	30	2	1.23	701214165	283607	135.89	2435	2510	2435	3170	1710	2440	2472.49	2.70	0	102737	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1643	7.40	2.86	12	0.43	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
163	20231102	150321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2455	15	2	0.61	652333135	263723	126.36	2435	2510	2435	3170	1710	2440	2473.55	2.70	0	90956	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1633	7.35	2.84	12	0.40	334.00	864.00	5920	20230425	-58.53	902	20221226	172.17	5920	-58.53	20230425	920	166.85	20230117	5920	-58.53	20230425	902	172.17	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
164	20231102	140317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	30	2	1.23	532965745	215217	103.12	2435	2510	2435	3170	1710	2440	2476.41	2.70	0	67162	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1643	7.40	2.86	12	0.32	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
165	20231102	130319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2465	25	2	1.02	460356990	185780	89.02	2435	2510	2435	3170	1710	2440	2477.97	2.70	0	63818	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1639	7.38	2.85	12	0.28	334.00	864.00	5920	20230425	-58.36	902	20221226	173.28	5920	-58.36	20230425	920	167.93	20230117	5920	-58.36	20230425	902	173.28	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
166	20231102	120316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2445	5	2	0.20	421507765	169947	81.43	2435	2510	2435	3170	1710	2440	2480.23	2.70	0	62553	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1626	7.32	2.83	12	0.26	334.00	864.00	5920	20230425	-58.70	902	20221226	171.06	5920	-58.70	20230425	920	165.76	20230117	5920	-58.70	20230425	902	171.06	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
167	20231102	110317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	45	2	1.84	296373155	119068	57.05	2435	2510	2435	3170	1710	2440	2489.11	2.70	0	49798	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1653	7.44	2.88	12	0.18	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
168	20231102	100317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	55	2	2.25	231294965	92949	44.54	2435	2510	2435	3170	1710	2440	2488.41	2.70	0	36455	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1659	7.47	2.89	12	0.14	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
169	20231102	090321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2460	20	2	0.82	24923670	10154	4.87	2435	2485	2435	3170	1710	2440	2454.57	2.70	0	1809	2560	2500	2465	2405	2370	2482	2387	333	730	500	1560	5	1	66507231	1636	7.37	2.85	12	0.02	334.00	864.00	5920	20230425	-58.45	902	20221226	172.73	5920	-58.45	20230425	920	167.39	20230117	5920	-58.45	20230425	902	172.73	20221226	0.73	N	024850	500	332 억		1796862	N	N	0	N	00	N
170	20231101	160318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2440	-60	5	-2.40	512965580	207511	70.11	2475	2525	2430	3250	1750	2500	2472.29	2.71	0	-6745	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1623	7.31	2.82	12	0.31	334.00	864.00	5920	20230425	-58.78	902	20221226	170.51	5920	-58.78	20230425	920	165.22	20230117	5920	-58.78	20230425	902	170.51	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
171	20231101	150317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2435	-65	5	-2.60	467010680	188700	63.75	2475	2525	2430	3250	1750	2500	2474.88	2.71	0	-1264	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1619	7.29	2.82	12	0.28	334.00	864.00	5920	20230425	-58.87	902	20221226	169.96	5920	-58.87	20230425	920	164.67	20230117	5920	-58.87	20230425	902	169.96	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
172	20231101	140313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2475	-25	5	-1.00	340798450	137209	46.36	2475	2525	2460	3250	1750	2500	2483.79	2.71	0	10147	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1646	7.41	2.86	12	0.21	334.00	864.00	5920	20230425	-58.19	902	20221226	174.39	5920	-58.19	20230425	920	169.02	20230117	5920	-58.19	20230425	902	174.39	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
173	20231101	130317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2490	-10	5	-0.40	263928185	106083	35.84	2475	2525	2465	3250	1750	2500	2487.94	2.71	0	16009	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1656	7.46	2.88	12	0.16	334.00	864.00	5920	20230425	-57.94	902	20221226	176.05	5920	-57.94	20230425	920	170.65	20230117	5920	-57.94	20230425	902	176.05	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
174	20231101	120322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2485	-15	5	-0.60	224166370	90103	30.44	2475	2525	2465	3250	1750	2500	2487.89	2.71	0	13997	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1653	7.44	2.88	12	0.14	334.00	864.00	5920	20230425	-58.02	902	20221226	175.50	5920	-58.02	20230425	920	170.11	20230117	5920	-58.02	20230425	902	175.50	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
175	20231101	110323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2470	-30	5	-1.20	212871310	85567	28.91	2475	2525	2465	3250	1750	2500	2487.77	2.71	0	13321	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1643	7.40	2.86	12	0.13	334.00	864.00	5920	20230425	-58.28	902	20221226	173.84	5920	-58.28	20230425	920	168.48	20230117	5920	-58.28	20230425	902	173.84	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
176	20231101	100320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	-20	5	-0.80	121429635	48721	16.46	2475	2525	2465	3250	1750	2500	2492.35	2.71	0	16154	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1649	7.43	2.87	12	0.07	334.00	864.00	5920	20230425	-58.11	902	20221226	174.94	5920	-58.11	20230425	920	169.57	20230117	5920	-58.11	20230425	902	174.94	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N
177	20231101	090321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-5	5	-0.20	35667725	14380	4.86	2475	2495	2465	3250	1750	2500	2480.37	2.71	0	555	2580	2540	2505	2465	2430	2522	2447	333	750	500	1600	5	1	66507231	1659	7.47	2.89	12	0.02	334.00	864.00	5920	20230425	-57.85	902	20221226	176.61	5920	-57.85	20230425	920	171.20	20230117	5920	-57.85	20230425	902	176.61	20221226	0.71	N	024850	500	332 억		1804101	N	N	0	N	00	N