KissMeData/038060/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	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	-17	5	-1.28	180762853	136544	67.74	1351	1373	1307	1729	931	1330	1323.84	6.84	0	-69434	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	632	3.98	0.63	12	0.28	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
3	20231130	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	-18	5	-1.35	171802152	129731	64.36	1351	1373	1307	1729	931	1330	1324.30	6.84	0	-67289	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	631	3.98	0.63	12	0.27	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
4	20231130	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-21	5	-1.58	146784081	110678	54.91	1351	1373	1309	1729	931	1330	1326.23	6.84	0	-55566	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	630	3.97	0.63	12	0.23	330.00	2077.00	1810	20230519	-27.68	960	20230103	36.35	1810	-27.68	20230519	960	36.35	20230103	1810	-27.68	20230519	960	36.35	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
5	20231130	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	-12	5	-0.90	122064064	91868	45.57	1351	1373	1317	1729	931	1330	1328.69	6.84	0	-40532	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	634	3.99	0.63	12	0.19	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
6	20231130	120501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	-8	5	-0.60	109982210	82713	41.03	1351	1373	1320	1729	931	1330	1329.68	6.84	0	-32242	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	636	4.01	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1810	-26.96	20230519	960	37.71	20230103	1810	-26.96	20230519	960	37.71	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
7	20231130	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	2	2	0.15	54709785	41008	20.34	1351	1373	1327	1729	931	1330	1334.12	6.84	0	-19323	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	641	4.04	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.41	960	20230103	38.75	1810	-26.41	20230519	960	38.75	20230103	1810	-26.41	20230519	960	38.75	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
8	20231130	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1341	11	2	0.83	33055971	24732	12.27	1351	1373	1330	1729	931	1330	1336.57	6.84	0	-14969	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	645	4.06	0.65	12	0.05	330.00	2077.00	1810	20230519	-25.91	960	20230103	39.69	1810	-25.91	20230519	960	39.69	20230103	1810	-25.91	20230519	960	39.69	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
9	20231130	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	0	3	0.00	10602843	7899	3.92	1351	1373	1330	1729	931	1330	1342.30	6.84	0	-3329	1389	1359	1324	1294	1259	1374	1309	241	399	500	930	1	1	48103069	640	4.03	0.64	12	0.02	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	960	38.54	20230103	0.41	N	038060	500	240 억		3291269	N	N	0	N	00	N
10	20231129	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	30	2	2.31	263883323	198657	323.19	1293	1354	1289	1690	910	1300	1328.38	6.83	0	5158	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	640	4.03	0.64	12	0.41	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	960	38.54	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
11	20231129	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1321	21	2	1.62	252914660	190395	309.75	1293	1354	1289	1690	910	1300	1328.41	6.83	0	6844	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	635	4.00	0.64	12	0.40	330.00	2077.00	1810	20230519	-27.02	960	20230103	37.60	1810	-27.02	20230519	960	37.60	20230103	1810	-27.02	20230519	960	37.60	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
12	20231129	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1321	21	2	1.62	237891586	179030	291.26	1293	1354	1289	1690	910	1300	1328.83	6.83	0	11841	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	635	4.00	0.64	12	0.37	330.00	2077.00	1810	20230519	-27.02	960	20230103	37.60	1810	-27.02	20230519	960	37.60	20230103	1810	-27.02	20230519	960	37.60	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
13	20231129	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1326	26	2	2.00	221825276	166880	271.49	1293	1354	1289	1690	910	1300	1329.30	6.83	0	15592	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	638	4.02	0.64	12	0.35	330.00	2077.00	1810	20230519	-26.74	960	20230103	38.12	1810	-26.74	20230519	960	38.12	20230103	1810	-26.74	20230519	960	38.12	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
14	20231129	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	39	2	3.00	184427119	138782	225.78	1293	1354	1289	1690	910	1300	1328.96	6.83	0	20443	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	644	4.06	0.64	12	0.29	330.00	2077.00	1810	20230519	-26.02	960	20230103	39.48	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	960	39.48	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
15	20231129	110455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	43	2	3.31	111265699	84181	136.95	1293	1354	1289	1690	910	1300	1321.82	6.83	0	7929	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	646	4.07	0.65	12	0.18	330.00	2077.00	1810	20230519	-25.80	960	20230103	39.90	1810	-25.80	20230519	960	39.90	20230103	1810	-25.80	20230519	960	39.90	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
16	20231129	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	16	2	1.23	45000423	34564	56.23	1293	1316	1289	1690	910	1300	1301.96	6.83	0	5198	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	633	3.99	0.63	12	0.07	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
17	20231129	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	-11	5	-0.85	4179888	3235	5.26	1293	1298	1289	1690	910	1300	1291.25	6.83	0	-318	1322	1311	1297	1286	1272	1304	1279	241	390	500	910	1	1	48103069	620	3.91	0.62	12	0.01	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.41	N	038060	500	240 억		3286111	N	N	0	N	00	N
18	20231128	160453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	0	3	0.00	76667114	59192	46.41	1305	1308	1283	1690	910	1300	1295.22	6.87	0	-21632	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	625	3.94	0.63	12	0.12	330.00	2077.00	1810	20230519	-28.18	960	20230103	35.42	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	960	35.42	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
19	20231128	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	-4	5	-0.31	69993681	54056	42.38	1305	1308	1283	1690	910	1300	1294.84	6.87	0	-20215	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	623	3.93	0.62	12	0.11	330.00	2077.00	1810	20230519	-28.40	960	20230103	35.00	1810	-28.40	20230519	960	35.00	20230103	1810	-28.40	20230519	960	35.00	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
20	20231128	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	-4	5	-0.31	65028178	50230	39.38	1305	1308	1283	1690	910	1300	1294.61	6.87	0	-17239	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	623	3.93	0.62	12	0.10	330.00	2077.00	1810	20230519	-28.40	960	20230103	35.00	1810	-28.40	20230519	960	35.00	20230103	1810	-28.40	20230519	960	35.00	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
21	20231128	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-5	5	-0.38	61407066	47434	37.19	1305	1308	1283	1690	910	1300	1294.58	6.87	0	-16467	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	623	3.92	0.62	12	0.10	330.00	2077.00	1810	20230519	-28.45	960	20230103	34.90	1810	-28.45	20230519	960	34.90	20230103	1810	-28.45	20230519	960	34.90	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
22	20231128	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1297	-3	5	-0.23	49362058	38128	29.89	1305	1308	1283	1690	910	1300	1294.64	6.87	0	-15429	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	624	3.93	0.62	12	0.08	330.00	2077.00	1810	20230519	-28.34	960	20230103	35.10	1810	-28.34	20230519	960	35.10	20230103	1810	-28.34	20230519	960	35.10	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
23	20231128	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-5	5	-0.38	42946881	33179	26.01	1305	1308	1283	1690	910	1300	1294.40	6.87	0	-14318	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	623	3.92	0.62	12	0.07	330.00	2077.00	1810	20230519	-28.45	960	20230103	34.90	1810	-28.45	20230519	960	34.90	20230103	1810	-28.45	20230519	960	34.90	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
24	20231128	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	-13	5	-1.00	27781988	21425	16.80	1305	1308	1287	1690	910	1300	1296.71	6.87	0	-13677	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	619	3.90	0.62	12	0.04	330.00	2077.00	1810	20230519	-28.90	960	20230103	34.06	1810	-28.90	20230519	960	34.06	20230103	1810	-28.90	20230519	960	34.06	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
25	20231128	090449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	7	2	0.54	1114390	854	0.67	1305	1308	1302	1690	910	1300	1304.91	6.87	0	-256	1323	1311	1305	1293	1287	1308	1290	241	390	500	910	1	1	48103069	629	3.96	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.79	960	20230103	36.15	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	960	36.15	20230103	0.43	N	038060	500	240 억		3306740	N	N	0	N	00	N
26	20231127	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-14	5	-1.07	166396650	127542	115.02	1314	1317	1299	1708	920	1314	1305.00	6.90	0	-14327	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	625	3.94	0.63	12	0.27	330.00	2077.00	1810	20230519	-28.18	960	20230103	35.42	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	960	35.42	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
27	20231127	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-14	5	-1.07	146575033	112296	101.27	1314	1317	1299	1708	920	1314	1305.25	6.90	0	-13194	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	625	3.94	0.63	12	0.23	330.00	2077.00	1810	20230519	-28.18	960	20230103	35.42	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	960	35.42	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
28	20231127	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	-11	5	-0.84	132975447	101852	91.85	1314	1317	1299	1708	920	1314	1305.56	6.90	0	-11853	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	627	3.95	0.63	12	0.21	330.00	2077.00	1810	20230519	-28.01	960	20230103	35.73	1810	-28.01	20230519	960	35.73	20230103	1810	-28.01	20230519	960	35.73	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
29	20231127	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-12	5	-0.91	119972333	91887	82.86	1314	1317	1299	1708	920	1314	1305.64	6.90	0	-9296	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	626	3.95	0.63	12	0.19	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
30	20231127	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-8	5	-0.61	97631589	74750	67.41	1314	1317	1299	1708	920	1314	1306.09	6.90	0	-1228	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	628	3.96	0.63	12	0.16	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
31	20231127	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	2	2	0.15	80213637	61453	55.42	1314	1317	1299	1708	920	1314	1305.27	6.90	0	5077	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	633	3.99	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
32	20231127	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-12	5	-0.91	73719746	56495	50.95	1314	1317	1299	1708	920	1314	1304.87	6.90	0	4184	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	626	3.95	0.63	12	0.12	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
33	20231127	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1317	3	2	0.23	17719608	13533	12.20	1314	1317	1301	1708	920	1314	1309.32	6.90	0	3814	1346	1330	1317	1301	1288	1323	1294	241	394	500	910	1	1	48103069	634	3.99	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.24	960	20230103	37.19	1810	-27.24	20230519	960	37.19	20230103	1810	-27.24	20230519	960	37.19	20230103	0.43	N	038060	500	240 억		3321067	N	N	0	N	00	N
34	20231124	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1314	-3	5	-0.23	145568276	110590	51.98	1328	1333	1304	1712	922	1317	1316.30	6.94	0	-15898	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	632	3.98	0.63	12	0.23	330.00	2077.00	1810	20230519	-27.40	960	20230103	36.88	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	960	36.88	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
35	20231124	150446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	-6	5	-0.46	126253304	95835	45.04	1328	1333	1306	1712	922	1317	1317.40	6.94	0	-12319	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	631	3.97	0.63	12	0.20	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1810	-27.57	20230519	960	36.56	20230103	1810	-27.57	20230519	960	36.56	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
36	20231124	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	-5	5	-0.38	101248416	76729	36.06	1328	1333	1312	1712	922	1317	1319.56	6.94	0	-5760	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	631	3.98	0.63	12	0.16	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
37	20231124	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	-1	5	-0.08	86634777	65614	30.84	1328	1333	1313	1712	922	1317	1320.37	6.94	0	1874	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	633	3.99	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
38	20231124	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	2	2	0.15	74751326	56590	26.60	1328	1333	1313	1712	922	1317	1320.93	6.94	0	6234	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	634	4.00	0.64	12	0.12	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
39	20231124	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	3	2	0.23	56593624	42795	20.11	1328	1333	1317	1712	922	1317	1322.44	6.94	0	10226	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	635	4.00	0.64	12	0.09	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
40	20231124	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	10	2	0.76	44126757	33391	15.69	1328	1333	1317	1712	922	1317	1321.52	6.94	0	10831	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	638	4.02	0.64	12	0.07	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1810	-26.69	20230519	960	38.23	20230103	1810	-26.69	20230519	960	38.23	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
41	20231124	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1333	16	2	1.21	1509175	1136	0.53	1328	1333	1318	1712	922	1317	1328.50	6.94	0	-248	1374	1345	1331	1302	1288	1338	1295	241	395	500	920	1	1	48103069	641	4.04	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.35	960	20230103	38.85	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	960	38.85	20230103	0.42	N	038060	500	240 억		3336965	N	N	0	N	00	N
42	20231123	160439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1317	-34	5	-2.52	283713607	212521	113.21	1349	1360	1317	1756	946	1351	1335.25	6.98	0	7332	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	634	3.99	0.63	12	0.44	330.00	2077.00	1810	20230519	-27.24	960	20230103	37.19	1810	-27.24	20230519	960	37.19	20230103	1810	-27.24	20230519	960	37.19	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
43	20231123	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1328	-23	5	-1.70	257165946	192399	102.49	1349	1360	1320	1756	946	1351	1336.63	6.98	0	9006	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	639	4.02	0.64	12	0.40	330.00	2077.00	1810	20230519	-26.63	960	20230103	38.33	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	960	38.33	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
44	20231123	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-28	5	-2.07	243246085	181939	96.92	1349	1360	1320	1756	946	1351	1336.97	6.98	0	13460	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	636	4.01	0.64	12	0.38	330.00	2077.00	1810	20230519	-26.91	960	20230103	37.81	1810	-26.91	20230519	960	37.81	20230103	1810	-26.91	20230519	960	37.81	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
45	20231123	130451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-15	5	-1.11	206035547	153872	81.96	1349	1360	1324	1756	946	1351	1339.01	6.98	0	27120	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	643	4.05	0.64	12	0.32	330.00	2077.00	1810	20230519	-26.19	960	20230103	39.17	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	960	39.17	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
46	20231123	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1333	-18	5	-1.33	201839536	150731	80.29	1349	1360	1324	1756	946	1351	1339.07	6.98	0	29455	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	641	4.04	0.64	12	0.31	330.00	2077.00	1810	20230519	-26.35	960	20230103	38.85	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	960	38.85	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
47	20231123	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-12	5	-0.89	115322375	85766	45.69	1349	1360	1335	1756	946	1351	1344.62	6.98	0	28478	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	644	4.06	0.64	12	0.18	330.00	2077.00	1810	20230519	-26.02	960	20230103	39.48	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	960	39.48	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
48	20231123	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-12	5	-0.89	84690286	62850	33.48	1349	1360	1339	1756	946	1351	1347.50	6.98	0	26316	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	644	4.06	0.64	12	0.13	330.00	2077.00	1810	20230519	-26.02	960	20230103	39.48	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	960	39.48	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
49	20231123	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1347	-4	5	-0.30	3511189	2603	1.39	1349	1350	1347	1756	946	1351	1348.90	6.98	0	-776	1387	1369	1350	1332	1313	1359	1322	241	405	500	940	1	1	48103069	648	4.08	0.65	12	0.01	330.00	2077.00	1810	20230519	-25.58	960	20230103	40.31	1810	-25.58	20230519	960	40.31	20230103	1810	-25.58	20230519	960	40.31	20230103	0.44	N	038060	500	240 억		3357802	N	N	0	N	00	N
50	20231122	160430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1351	-17	5	-1.24	252309831	187611	139.51	1368	1368	1331	1778	958	1368	1344.49	6.98	0	2127	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	650	4.09	0.65	12	0.39	330.00	2077.00	1810	20230519	-25.36	960	20230103	40.73	1810	-25.36	20230519	960	40.73	20230103	1810	-25.36	20230519	960	40.73	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
51	20231122	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	-19	5	-1.39	237580669	176700	131.39	1368	1368	1331	1778	958	1368	1344.15	6.98	0	2959	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	649	4.09	0.65	12	0.37	330.00	2077.00	1810	20230519	-25.47	960	20230103	40.52	1810	-25.47	20230519	960	40.52	20230103	1810	-25.47	20230519	960	40.52	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
52	20231122	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1351	-17	5	-1.24	196771957	146530	108.96	1368	1368	1331	1778	958	1368	1342.37	6.98	0	3739	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	650	4.09	0.65	12	0.30	330.00	2077.00	1810	20230519	-25.36	960	20230103	40.73	1810	-25.36	20230519	960	40.73	20230103	1810	-25.36	20230519	960	40.73	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
53	20231122	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1339	-29	5	-2.12	176418315	131391	97.70	1368	1368	1331	1778	958	1368	1342.13	6.98	0	3293	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	644	4.06	0.64	12	0.27	330.00	2077.00	1810	20230519	-26.02	960	20230103	39.48	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	960	39.48	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
54	20231122	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	-26	5	-1.90	104959838	77948	57.96	1368	1368	1331	1778	958	1368	1345.71	6.98	0	1641	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	646	4.07	0.65	12	0.16	330.00	2077.00	1810	20230519	-25.86	960	20230103	39.79	1810	-25.86	20230519	960	39.79	20230103	1810	-25.86	20230519	960	39.79	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
55	20231122	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1331	-37	5	-2.70	94966790	70484	52.41	1368	1368	1331	1778	958	1368	1346.47	6.98	0	2280	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	640	4.03	0.64	12	0.15	330.00	2077.00	1810	20230519	-26.46	960	20230103	38.65	1810	-26.46	20230519	960	38.65	20230103	1810	-26.46	20230519	960	38.65	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
56	20231122	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	-22	5	-1.61	77449683	57395	42.68	1368	1368	1340	1778	958	1368	1348.43	6.98	0	7090	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	647	4.08	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.64	960	20230103	40.21	1810	-25.64	20230519	960	40.21	20230103	1810	-25.64	20230519	960	40.21	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
57	20231122	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1360	-8	5	-0.58	5990519	4381	3.26	1368	1368	1359	1778	958	1368	1366.21	6.98	0	-460	1411	1389	1373	1351	1335	1381	1343	241	410	500	950	1	1	48103069	654	4.12	0.65	12	0.01	330.00	2077.00	1810	20230519	-24.86	960	20230103	41.67	1810	-24.86	20230519	960	41.67	20230103	1810	-24.86	20230519	960	41.67	20230103	0.59	N	038060	500	240 억		3355627	N	N	0	N	00	N
58	20231121	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	-27	5	-1.94	183276081	133229	61.70	1394	1395	1357	1813	977	1395	1375.59	7.00	0	-13542	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	658	4.15	0.66	12	0.28	330.00	2077.00	1810	20230519	-24.42	960	20230103	42.50	1810	-24.42	20230519	960	42.50	20230103	1810	-24.42	20230519	960	42.50	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
59	20231121	150437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1371	-24	5	-1.72	151666627	110159	51.01	1394	1395	1357	1813	977	1395	1376.73	7.00	0	-3301	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	659	4.15	0.66	12	0.23	330.00	2077.00	1810	20230519	-24.25	960	20230103	42.81	1810	-24.25	20230519	960	42.81	20230103	1810	-24.25	20230519	960	42.81	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
60	20231121	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1371	-24	5	-1.72	135201458	98150	45.45	1394	1395	1357	1813	977	1395	1377.43	7.00	0	1987	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	659	4.15	0.66	12	0.20	330.00	2077.00	1810	20230519	-24.25	960	20230103	42.81	1810	-24.25	20230519	960	42.81	20230103	1810	-24.25	20230519	960	42.81	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
61	20231121	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1381	-14	5	-1.00	111029478	80595	37.32	1394	1395	1357	1813	977	1395	1377.54	7.00	0	9954	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	664	4.18	0.66	12	0.17	330.00	2077.00	1810	20230519	-23.70	960	20230103	43.85	1810	-23.70	20230519	960	43.85	20230103	1810	-23.70	20230519	960	43.85	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
62	20231121	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1380	-15	5	-1.08	93763639	68067	31.52	1394	1395	1357	1813	977	1395	1377.42	7.00	0	9294	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	664	4.18	0.66	12	0.14	330.00	2077.00	1810	20230519	-23.76	960	20230103	43.75	1810	-23.76	20230519	960	43.75	20230103	1810	-23.76	20230519	960	43.75	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
63	20231121	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-13	5	-0.93	69609213	50509	23.39	1394	1395	1357	1813	977	1395	1378.02	7.00	0	6179	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	665	4.19	0.67	12	0.11	330.00	2077.00	1810	20230519	-23.65	960	20230103	43.96	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	960	43.96	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
64	20231121	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-13	5	-0.93	50589165	36767	17.03	1394	1395	1357	1813	977	1395	1375.73	7.00	0	4580	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	665	4.19	0.67	12	0.08	330.00	2077.00	1810	20230519	-23.65	960	20230103	43.96	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	960	43.96	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
65	20231121	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-3	5	-0.22	6737805	4836	2.24	1394	1395	1390	1813	977	1395	1393.10	7.00	0	-759	1435	1414	1377	1356	1319	1425	1367	241	418	500	970	1	1	48103069	670	4.22	0.67	12	0.01	330.00	2077.00	1810	20230519	-23.09	960	20230103	45.00	1810	-23.09	20230519	960	45.00	20230103	1810	-23.09	20230519	960	45.00	20230103	0.57	N	038060	500	240 억		3369170	N	N	0	N	00	N
66	20231120	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	0	3	0.00	291646490	213587	114.95	1392	1398	1340	1813	977	1395	1365.28	6.90	0	50404	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	671	4.23	0.67	12	0.44	330.00	2077.00	1810	20230519	-22.93	960	20230103	45.31	1810	-22.93	20230519	960	45.31	20230103	1810	-22.93	20230519	960	45.31	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
67	20231120	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	0	3	0.00	281157237	206055	110.90	1392	1398	1340	1813	977	1395	1364.48	6.90	0	51653	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	671	4.23	0.67	12	0.43	330.00	2077.00	1810	20230519	-22.93	960	20230103	45.31	1810	-22.93	20230519	960	45.31	20230103	1810	-22.93	20230519	960	45.31	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
68	20231120	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-5	5	-0.36	265386860	194711	104.80	1392	1398	1340	1813	977	1395	1362.98	6.90	0	49285	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	669	4.21	0.67	12	0.40	330.00	2077.00	1810	20230519	-23.20	960	20230103	44.79	1810	-23.20	20230519	960	44.79	20230103	1810	-23.20	20230519	960	44.79	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
69	20231120	130427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-13	5	-0.93	257935167	189348	101.91	1392	1398	1340	1813	977	1395	1362.23	6.90	0	47311	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	665	4.19	0.67	12	0.39	330.00	2077.00	1810	20230519	-23.65	960	20230103	43.96	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	960	43.96	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
70	20231120	120426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1394	-1	5	-0.07	230895571	169839	91.41	1392	1398	1340	1813	977	1395	1359.50	6.90	0	44429	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	671	4.22	0.67	12	0.35	330.00	2077.00	1810	20230519	-22.98	960	20230103	45.21	1810	-22.98	20230519	960	45.21	20230103	1810	-22.98	20230519	960	45.21	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
71	20231120	110425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	-7	5	-0.50	216716306	159657	85.93	1392	1392	1340	1813	977	1395	1357.39	6.90	0	43149	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	668	4.21	0.67	12	0.33	330.00	2077.00	1810	20230519	-23.31	960	20230103	44.58	1810	-23.31	20230519	960	44.58	20230103	1810	-23.31	20230519	960	44.58	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
72	20231120	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-20	5	-1.43	200757170	148075	79.70	1392	1392	1340	1813	977	1395	1355.78	6.90	0	39968	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	661	4.17	0.66	12	0.31	330.00	2077.00	1810	20230519	-24.03	960	20230103	43.23	1810	-24.03	20230519	960	43.23	20230103	1810	-24.03	20230519	960	43.23	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
73	20231120	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	-4	5	-0.29	5073285	3652	1.97	1392	1392	1377	1813	977	1395	1389.18	6.90	0	-1355	1445	1420	1393	1368	1341	1406	1354	241	418	500	970	1	1	48103069	669	4.22	0.67	12	0.01	330.00	2077.00	1810	20230519	-23.15	960	20230103	44.90	1810	-23.15	20230519	960	44.90	20230103	1810	-23.15	20230519	960	44.90	20230103	0.55	N	038060	500	240 억		3318766	N	N	0	N	00	N
74	20231117	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	-15	5	-1.06	256453636	185297	79.09	1418	1418	1366	1833	987	1410	1384.00	6.99	0	-44726	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	671	4.23	0.67	12	0.39	330.00	2077.00	1810	20230519	-22.93	960	20230103	45.31	1810	-22.93	20230519	960	45.31	20230103	1810	-22.93	20230519	960	45.31	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
75	20231117	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-35	5	-2.48	225802511	163097	69.62	1418	1418	1369	1833	987	1410	1384.47	6.99	0	-45032	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	661	4.17	0.66	12	0.34	330.00	2077.00	1810	20230519	-24.03	960	20230103	43.23	1810	-24.03	20230519	960	43.23	20230103	1810	-24.03	20230519	960	43.23	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
76	20231117	140438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	-28	5	-1.99	213757563	154339	65.88	1418	1418	1369	1833	987	1410	1384.99	6.99	0	-43048	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	665	4.19	0.67	12	0.32	330.00	2077.00	1810	20230519	-23.65	960	20230103	43.96	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	960	43.96	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
77	20231117	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-35	5	-2.48	186351156	134387	57.36	1418	1418	1374	1833	987	1410	1386.68	6.99	0	-39169	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	661	4.17	0.66	12	0.28	330.00	2077.00	1810	20230519	-24.03	960	20230103	43.23	1810	-24.03	20230519	960	43.23	20230103	1810	-24.03	20230519	960	43.23	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
78	20231117	120436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1376	-34	5	-2.41	155722880	112124	47.86	1418	1418	1376	1833	987	1410	1388.85	6.99	0	-36849	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	662	4.17	0.66	12	0.23	330.00	2077.00	1810	20230519	-23.98	960	20230103	43.33	1810	-23.98	20230519	960	43.33	20230103	1810	-23.98	20230519	960	43.33	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
79	20231117	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1383	-27	5	-1.91	119206312	85694	36.58	1418	1418	1378	1833	987	1410	1391.07	6.99	0	-23253	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	665	4.19	0.67	12	0.18	330.00	2077.00	1810	20230519	-23.59	960	20230103	44.06	1810	-23.59	20230519	960	44.06	20230103	1810	-23.59	20230519	960	44.06	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
80	20231117	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1392	-18	5	-1.28	85518763	61371	26.20	1418	1418	1378	1833	987	1410	1393.47	6.99	0	-13744	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	670	4.22	0.67	12	0.13	330.00	2077.00	1810	20230519	-23.09	960	20230103	45.00	1810	-23.09	20230519	960	45.00	20230103	1810	-23.09	20230519	960	45.00	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
81	20231117	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-6	5	-0.43	9991910	7090	3.03	1418	1418	1398	1833	987	1410	1409.30	6.99	0	-755	1470	1440	1415	1385	1360	1427	1372	241	423	500	980	1	1	48103069	675	4.25	0.68	12	0.01	330.00	2077.00	1810	20230519	-22.43	960	20230103	46.25	1810	-22.43	20230519	960	46.25	20230103	1810	-22.43	20230519	960	46.25	20230103	0.51	N	038060	500	240 억		3364073	N	N	0	N	00	N
82	20231116	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-9	5	-0.63	309868934	219988	28.31	1425	1445	1390	1852	998	1425	1408.57	7.06	0	-36278	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	681	4.29	0.68	12	0.46	330.00	2077.00	1810	20230519	-21.77	960	20230103	47.50	1810	-21.77	20230519	960	47.50	20230103	1810	-21.77	20230519	960	47.50	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
83	20231116	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-7	5	-0.49	286344805	203351	26.17	1425	1445	1390	1852	998	1425	1408.13	7.06	0	-39408	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	682	4.30	0.68	12	0.42	330.00	2077.00	1810	20230519	-21.66	960	20230103	47.71	1810	-21.66	20230519	960	47.71	20230103	1810	-21.66	20230519	960	47.71	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
84	20231116	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1416	-9	5	-0.63	251312487	178668	22.99	1425	1445	1390	1852	998	1425	1406.59	7.06	0	-42146	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	681	4.29	0.68	12	0.37	330.00	2077.00	1810	20230519	-21.77	960	20230103	47.50	1810	-21.77	20230519	960	47.50	20230103	1810	-21.77	20230519	960	47.50	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
85	20231116	130434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	-14	5	-0.98	235324368	167379	21.54	1425	1445	1390	1852	998	1425	1405.94	7.06	0	-44513	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	679	4.28	0.68	12	0.35	330.00	2077.00	1810	20230519	-22.04	960	20230103	46.98	1810	-22.04	20230519	960	46.98	20230103	1810	-22.04	20230519	960	46.98	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
86	20231116	120436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-19	5	-1.33	222435915	158209	20.36	1425	1445	1390	1852	998	1425	1405.96	7.06	0	-43045	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	676	4.26	0.68	12	0.33	330.00	2077.00	1810	20230519	-22.32	960	20230103	46.46	1810	-22.32	20230519	960	46.46	20230103	1810	-22.32	20230519	960	46.46	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
87	20231116	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-19	5	-1.33	168808616	119810	15.42	1425	1445	1393	1852	998	1425	1408.97	7.06	0	-39119	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	676	4.26	0.68	12	0.25	330.00	2077.00	1810	20230519	-22.32	960	20230103	46.46	1810	-22.32	20230519	960	46.46	20230103	1810	-22.32	20230519	960	46.46	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
88	20231116	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	-15	5	-1.05	20970165	14799	1.90	1425	1428	1405	1852	998	1425	1417.00	7.06	0	-1211	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	678	4.27	0.68	12	0.03	330.00	2077.00	1810	20230519	-22.10	960	20230103	46.88	1810	-22.10	20230519	960	46.88	20230103	1810	-22.10	20230519	960	46.88	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
89	20231116	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	0	3	0.00	0	0	0.00	0	0	0	1852	998	1425	0.00	7.06	0	0	1518	1471	1433	1386	1348	1495	1410	241	427	500	990	1	1	48103069	685	4.32	0.69	12	0.00	330.00	2077.00	1810	20230519	-21.27	960	20230103	48.44	1810	-21.27	20230519	960	48.44	20230103	1810	-21.27	20230519	960	48.44	20230103	0.61	N	038060	500	240 억		3396527	N	N	0	N	00	N
90	20231115	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	23	2	1.64	1107441865	774622	176.00	1403	1480	1395	1822	982	1402	1429.67	6.62	0	195460	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	685	4.32	0.69	12	1.61	330.00	2077.00	1810	20230519	-21.27	960	20230103	48.44	1810	-21.27	20230519	960	48.44	20230103	1810	-21.27	20230519	960	48.44	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
91	20231115	150439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-2	5	-0.14	1077918874	753749	171.26	1403	1480	1395	1822	982	1402	1430.09	6.62	0	198105	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	673	4.24	0.67	12	1.57	330.00	2077.00	1810	20230519	-22.65	960	20230103	45.83	1810	-22.65	20230519	960	45.83	20230103	1810	-22.65	20230519	960	45.83	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
92	20231115	140441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	9	2	0.64	1009237107	704880	160.16	1403	1480	1400	1822	982	1402	1431.80	6.62	0	210270	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	679	4.28	0.68	12	1.47	330.00	2077.00	1810	20230519	-22.04	960	20230103	46.98	1810	-22.04	20230519	960	46.98	20230103	1810	-22.04	20230519	960	46.98	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
93	20231115	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	13	2	0.93	945068262	659414	149.83	1403	1480	1400	1822	982	1402	1433.21	6.62	0	209966	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	681	4.29	0.68	12	1.37	330.00	2077.00	1810	20230519	-21.82	960	20230103	47.40	1810	-21.82	20230519	960	47.40	20230103	1810	-21.82	20230519	960	47.40	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
94	20231115	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	27	2	1.93	727324985	505427	114.84	1403	1480	1403	1822	982	1402	1439.05	6.62	0	155123	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	687	4.33	0.69	12	1.05	330.00	2077.00	1810	20230519	-21.05	960	20230103	48.85	1810	-21.05	20230519	960	48.85	20230103	1810	-21.05	20230519	960	48.85	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
95	20231115	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1460	58	2	4.14	458086651	318501	72.37	1403	1480	1403	1822	982	1402	1438.29	6.62	0	65199	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	702	4.42	0.70	12	0.66	330.00	2077.00	1810	20230519	-19.34	960	20230103	52.08	1810	-19.34	20230519	960	52.08	20230103	1810	-19.34	20230519	960	52.08	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
96	20231115	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	26	2	1.85	190204642	133755	30.39	1403	1443	1403	1822	982	1402	1422.08	6.62	0	35830	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	687	4.33	0.69	12	0.28	330.00	2077.00	1810	20230519	-21.10	960	20230103	48.75	1810	-21.10	20230519	960	48.75	20230103	1810	-21.10	20230519	960	48.75	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
97	20231115	090437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	6	2	0.43	59237046	42171	9.58	1403	1417	1403	1822	982	1402	1404.71	6.62	0	3448	1464	1433	1394	1363	1324	1448	1378	241	420	500	980	1	1	48103069	677	4.27	0.68	12	0.09	330.00	2077.00	1810	20230519	-22.21	960	20230103	46.67	1810	-22.21	20230519	960	46.67	20230103	1810	-22.21	20230519	960	46.67	20230103	0.64	N	038060	500	240 억		3186722	N	N	0	N	00	N
98	20231114	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	-2	5	-0.14	607930907	436947	46.49	1370	1425	1355	1825	983	1404	1391.26	6.55	0	19724	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	674	4.25	0.68	12	0.91	330.00	2077.00	1810	20230519	-22.54	960	20230103	46.04	1810	-22.54	20230519	960	46.04	20230103	1810	-22.54	20230519	960	46.04	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
99	20231114	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1400	-4	5	-0.28	582070341	418441	44.52	1370	1425	1355	1825	983	1404	1391.00	6.55	0	18349	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	673	4.24	0.67	12	0.87	330.00	2077.00	1810	20230519	-22.65	960	20230103	45.83	1810	-22.65	20230519	960	45.83	20230103	1810	-22.65	20230519	960	45.83	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
100	20231114	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1388	-16	5	-1.14	514298512	369824	39.35	1370	1425	1355	1825	983	1404	1390.60	6.55	0	25218	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	668	4.21	0.67	12	0.77	330.00	2077.00	1810	20230519	-23.31	960	20230103	44.58	1810	-23.31	20230519	960	44.58	20230103	1810	-23.31	20230519	960	44.58	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
101	20231114	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1399	-5	5	-0.36	490860729	352983	37.56	1370	1425	1355	1825	983	1404	1390.55	6.55	0	31996	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	673	4.24	0.67	12	0.73	330.00	2077.00	1810	20230519	-22.71	960	20230103	45.73	1810	-22.71	20230519	960	45.73	20230103	1810	-22.71	20230519	960	45.73	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
102	20231114	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	0	3	0.00	450034495	323723	34.44	1370	1425	1355	1825	983	1404	1390.12	6.55	0	32952	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	675	4.25	0.68	12	0.67	330.00	2077.00	1810	20230519	-22.43	960	20230103	46.25	1810	-22.43	20230519	960	46.25	20230103	1810	-22.43	20230519	960	46.25	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
103	20231114	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	-20	5	-1.42	341534812	245259	26.10	1370	1425	1355	1825	983	1404	1392.48	6.55	0	26401	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	666	4.19	0.67	12	0.51	330.00	2077.00	1810	20230519	-23.54	960	20230103	44.17	1810	-23.54	20230519	960	44.17	20230103	1810	-23.54	20230519	960	44.17	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
104	20231114	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	3	2	0.21	239746910	172021	18.30	1370	1425	1355	1825	983	1404	1393.62	6.55	0	18705	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	677	4.26	0.68	12	0.36	330.00	2077.00	1810	20230519	-22.27	960	20230103	46.56	1810	-22.27	20230519	960	46.56	20230103	1810	-22.27	20230519	960	46.56	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
105	20231114	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	10	2	0.71	116329340	84496	8.99	1370	1414	1355	1825	983	1404	1376.25	6.55	0	9302	1560	1481	1438	1359	1316	1460	1338	241	421	500	980	1	1	48103069	680	4.28	0.68	12	0.18	330.00	2077.00	1810	20230519	-21.88	960	20230103	47.29	1810	-21.88	20230519	960	47.29	20230103	1810	-21.88	20230519	960	47.29	20230103	0.37	N	038060	500	240 억		3152894	N	N	0	N	00	N
106	20231113	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1404	-141	5	-9.13	1335157169	927937	48.79	1510	1517	1395	2005	1082	1545	1438.96	6.81	0	-123086	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	675	4.25	0.68	12	1.93	330.00	2077.00	1810	20230519	-22.43	960	20230103	46.25	1810	-22.43	20230519	960	46.25	20230103	1810	-22.43	20230519	960	46.25	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
107	20231113	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	-138	5	-8.93	1194267307	828015	43.54	1510	1517	1395	2005	1082	1545	1442.33	6.81	0	-138815	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	677	4.26	0.68	12	1.72	330.00	2077.00	1810	20230519	-22.27	960	20230103	46.56	1810	-22.27	20230519	960	46.56	20230103	1810	-22.27	20230519	960	46.56	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
108	20231113	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	-143	5	-9.26	1054096021	728797	38.32	1510	1517	1395	2005	1082	1545	1446.35	6.81	0	-130454	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	674	4.25	0.68	12	1.52	330.00	2077.00	1810	20230519	-22.54	960	20230103	46.04	1810	-22.54	20230519	960	46.04	20230103	1810	-22.54	20230519	960	46.04	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
109	20231113	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1411	-134	5	-8.67	917810839	631792	33.22	1510	1517	1410	2005	1082	1545	1452.71	6.81	0	-118086	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	679	4.28	0.68	12	1.31	330.00	2077.00	1810	20230519	-22.04	960	20230103	46.98	1810	-22.04	20230519	960	46.98	20230103	1810	-22.04	20230519	960	46.98	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
110	20231113	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1421	-124	5	-8.03	840771781	577373	30.36	1510	1517	1410	2005	1082	1545	1456.20	6.81	0	-104083	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	684	4.31	0.68	12	1.20	330.00	2077.00	1810	20230519	-21.49	960	20230103	48.02	1810	-21.49	20230519	960	48.02	20230103	1810	-21.49	20230519	960	48.02	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
111	20231113	110425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1442	-103	5	-6.67	690937726	472073	24.82	1510	1517	1429	2005	1082	1545	1463.62	6.81	0	-94251	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	694	4.37	0.69	12	0.98	330.00	2077.00	1810	20230519	-20.33	960	20230103	50.21	1810	-20.33	20230519	960	50.21	20230103	1810	-20.33	20230519	960	50.21	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
112	20231113	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1454	-91	5	-5.89	450825263	305458	16.06	1510	1517	1440	2005	1082	1545	1475.90	6.81	0	-63793	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	699	4.41	0.70	12	0.64	330.00	2077.00	1810	20230519	-19.67	960	20230103	51.46	1810	-19.67	20230519	960	51.46	20230103	1810	-19.67	20230519	960	51.46	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
113	20231113	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	-55	5	-3.56	92632099	61599	3.24	1510	1517	1490	2005	1082	1545	1503.79	6.81	0	-4960	1655	1600	1517	1462	1379	1627	1489	241	460	500	1080	1	1	48103069	717	4.52	0.72	12	0.13	330.00	2077.00	1810	20230519	-17.68	960	20230103	55.21	1810	-17.68	20230519	960	55.21	20230103	1810	-17.68	20230519	960	55.21	20230103	0.25	N	038060	500	240 억		3276909	N	N	0	N	00	N
114	20231110	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	20	2	1.31	2807346835	1867070	10.02	1500	1572	1434	1982	1068	1525	1503.39	6.42	0	167973	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	743	4.68	0.74	12	3.88	330.00	2077.00	1810	20230519	-14.64	960	20230103	60.94	1810	-14.64	20230519	960	60.94	20230103	1810	-14.64	20230519	960	60.94	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
115	20231110	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	20	2	1.31	1855667623	1251633	6.72	1500	1550	1434	1982	1068	1525	1482.59	6.42	0	170975	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	743	4.68	0.74	12	2.60	330.00	2077.00	1810	20230519	-14.64	960	20230103	60.94	1810	-14.64	20230519	960	60.94	20230103	1810	-14.64	20230519	960	60.94	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
116	20231110	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	-56	5	-3.67	1331457053	904205	4.85	1500	1519	1434	1982	1068	1525	1472.51	6.42	0	115116	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	707	4.45	0.71	12	1.88	330.00	2077.00	1810	20230519	-18.84	960	20230103	53.02	1810	-18.84	20230519	960	53.02	20230103	1810	-18.84	20230519	960	53.02	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
117	20231110	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1447	-78	5	-5.11	1258320053	854195	4.58	1500	1519	1434	1982	1068	1525	1473.10	6.42	0	109551	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	696	4.38	0.70	12	1.78	330.00	2077.00	1810	20230519	-20.06	960	20230103	50.73	1810	-20.06	20230519	960	50.73	20230103	1810	-20.06	20230519	960	50.73	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
118	20231110	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1487	-38	5	-2.49	1152705820	782308	4.20	1500	1519	1434	1982	1068	1525	1473.46	6.42	0	112801	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	715	4.51	0.72	12	1.63	330.00	2077.00	1810	20230519	-17.85	960	20230103	54.90	1810	-17.85	20230519	960	54.90	20230103	1810	-17.85	20230519	960	54.90	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
119	20231110	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1461	-64	5	-4.20	1024633345	695882	3.73	1500	1519	1434	1982	1068	1525	1472.42	6.42	0	116066	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	703	4.43	0.70	12	1.45	330.00	2077.00	1810	20230519	-19.28	960	20230103	52.19	1810	-19.28	20230519	960	52.19	20230103	1810	-19.28	20230519	960	52.19	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
120	20231110	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	-69	5	-4.52	851060169	575901	3.09	1500	1519	1447	1982	1068	1525	1477.78	6.42	0	66566	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	700	4.41	0.70	12	1.20	330.00	2077.00	1810	20230519	-19.56	960	20230103	51.67	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	960	51.67	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
121	20231110	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-45	5	-2.95	272563603	184143	0.99	1500	1500	1466	1982	1068	1525	1480.16	6.42	0	9812	1821	1672	1540	1391	1259	1747	1466	241	457	500	1060	1	1	48103069	712	4.48	0.71	12	0.38	330.00	2077.00	1810	20230519	-18.23	960	20230103	54.17	1810	-18.23	20230519	960	54.17	20230103	1810	-18.23	20230519	960	54.17	20230103	0.31	N	038060	500	240 억		3088610	N	N	0	N	00	N
122	20231109	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1525	127	2	9.08	29144283346	18539357	277.29	1408	1689	1408	1817	979	1398	1572.11	6.64	0	-72810	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	734	4.62	0.73	12	38.54	330.00	2077.00	1810	20230519	-15.75	960	20230103	58.85	1810	-15.75	20230519	960	58.85	20230103	1810	-15.75	20230519	960	58.85	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
123	20231109	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	126	2	9.01	28532443187	18137112	271.27	1408	1689	1408	1817	979	1398	1573.15	6.64	0	-84196	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	733	4.62	0.73	12	37.70	330.00	2077.00	1810	20230519	-15.80	960	20230103	58.75	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	960	58.75	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
124	20231109	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1522	124	2	8.87	24419406784	15518685	232.11	1408	1689	1408	1817	979	1398	1573.55	6.64	0	-50348	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	732	4.61	0.73	12	32.26	330.00	2077.00	1810	20230519	-15.91	960	20230103	58.54	1810	-15.91	20230519	960	58.54	20230103	1810	-15.91	20230519	960	58.54	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
125	20231109	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1522	124	2	8.87	22703771205	14407909	215.49	1408	1689	1408	1817	979	1398	1575.79	6.64	0	-96367	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	732	4.61	0.73	12	29.95	330.00	2077.00	1810	20230519	-15.91	960	20230103	58.54	1810	-15.91	20230519	960	58.54	20230103	1810	-15.91	20230519	960	58.54	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
126	20231109	120421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1662	264	2	18.88	13219145415	8515096	127.36	1408	1662	1408	1817	979	1398	1552.44	6.64	0	17880	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	799	5.04	0.80	12	17.70	330.00	2077.00	1810	20230519	-8.18	960	20230103	73.12	1810	-8.18	20230519	960	73.12	20230103	1810	-8.18	20230519	960	73.12	20230103	0.29	N	038060	500	240 억		3196439	Y	N	0	N	00	N
127	20231109	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1445	47	2	3.36	3967710272	2686213	40.18	1408	1548	1408	1817	979	1398	1477.06	6.64	0	-38388	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	695	4.38	0.70	12	5.58	330.00	2077.00	1810	20230519	-20.17	960	20230103	50.52	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	960	50.52	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
128	20231109	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1446	48	2	3.43	3145871207	2124787	31.78	1408	1548	1408	1817	979	1398	1480.56	6.64	0	-24644	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	696	4.38	0.70	12	4.42	330.00	2077.00	1810	20230519	-20.11	960	20230103	50.63	1810	-20.11	20230519	960	50.63	20230103	1810	-20.11	20230519	960	50.63	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
129	20231109	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	102	2	7.30	776353102	525480	7.86	1408	1548	1408	1817	979	1398	1477.42	6.64	0	78843	1718	1558	1430	1270	1142	1638	1350	241	419	500	970	1	1	48103069	722	4.55	0.72	12	1.09	330.00	2077.00	1810	20230519	-17.13	960	20230103	56.25	1810	-17.13	20230519	960	56.25	20230103	1810	-17.13	20230519	960	56.25	20230103	0.29	N	038060	500	240 억		3196439	N	N	0	N	00	N
130	20231108	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	96	2	7.37	9319424570	6526610	6123.56	1302	1590	1302	1692	912	1302	1427.93	7.35	0	-338396	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	672	4.24	0.67	12	13.57	330.00	2077.00	1810	20230519	-22.76	960	20230103	45.62	1810	-22.76	20230519	960	45.62	20230103	1810	-22.76	20230519	960	45.62	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
131	20231108	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1372	70	2	5.38	8938822521	6252513	5866.39	1302	1590	1302	1692	912	1302	1429.64	7.35	0	-374828	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	660	4.16	0.66	12	13.00	330.00	2077.00	1810	20230519	-24.20	960	20230103	42.92	1810	-24.20	20230519	960	42.92	20230103	1810	-24.20	20230519	960	42.92	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
132	20231108	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1382	80	2	6.14	6915821265	4775064	4480.18	1302	1590	1302	1692	912	1302	1448.32	7.35	0	-349818	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	665	4.19	0.67	12	9.93	330.00	2077.00	1810	20230519	-23.65	960	20230103	43.96	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	960	43.96	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
133	20231108	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1437	135	2	10.37	3201772320	2150803	2017.98	1302	1590	1302	1692	912	1302	1488.64	7.35	0	-257185	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	691	4.35	0.69	12	4.47	330.00	2077.00	1810	20230519	-20.61	960	20230103	49.69	1810	-20.61	20230519	960	49.69	20230103	1810	-20.61	20230519	960	49.69	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
134	20231108	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	8	2	0.61	22254432	17042	15.99	1302	1318	1302	1692	912	1302	1305.86	7.35	0	4976	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	630	3.97	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
135	20231108	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	4	2	0.31	22223007	17018	15.97	1302	1318	1302	1692	912	1302	1305.85	7.35	0	4975	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	628	3.96	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
136	20231108	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	2	2	0.15	15676526	12004	11.26	1302	1318	1302	1692	912	1302	1305.94	7.35	0	3636	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	627	3.95	0.63	12	0.02	330.00	2077.00	1810	20230519	-27.96	960	20230103	35.83	1810	-27.96	20230519	960	35.83	20230103	1810	-27.96	20230519	960	35.83	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
137	20231108	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	1	2	0.08	770852	592	0.56	1302	1303	1302	1692	912	1302	1302.11	7.35	0	130	1324	1312	1303	1291	1282	1308	1287	241	390	500	910	1	1	48103069	627	3.95	0.63	12	0.00	330.00	2077.00	1810	20230519	-28.01	960	20230103	35.73	1810	-28.01	20230519	960	35.73	20230103	1810	-28.01	20230519	960	35.73	20230103	0.30	N	038060	500	240 억		3534834	N	N	0	N	00	N
138	20231107	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-14	5	-1.06	139194117	106539	172.72	1315	1315	1294	1710	922	1316	1306.51	7.49	0	-69508	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	626	3.95	0.63	12	0.22	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
139	20231107	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-10	5	-0.76	136501197	104471	169.37	1315	1315	1294	1710	922	1316	1306.59	7.49	0	-69362	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	628	3.96	0.63	12	0.22	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
140	20231107	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-14	5	-1.06	128710717	98491	159.67	1315	1315	1294	1710	922	1316	1306.83	7.49	0	-64400	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	626	3.95	0.63	12	0.20	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
141	20231107	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-8	5	-0.61	121801450	93176	151.06	1315	1315	1294	1710	922	1316	1307.22	7.49	0	-64413	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	629	3.96	0.63	12	0.19	330.00	2077.00	1810	20230519	-27.73	960	20230103	36.25	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	960	36.25	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
142	20231107	120414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-1	5	-0.08	113303506	86662	140.50	1315	1315	1294	1710	922	1316	1307.42	7.49	0	-58239	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	633	3.98	0.63	12	0.18	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
143	20231107	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-11	5	-0.84	95061359	72705	117.87	1315	1315	1294	1710	922	1316	1307.49	7.49	0	-52408	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	628	3.95	0.63	12	0.15	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
144	20231107	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-8	5	-0.61	87144271	66632	108.02	1315	1315	1294	1710	922	1316	1307.84	7.49	0	-47417	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	629	3.96	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.73	960	20230103	36.25	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	960	36.25	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
145	20231107	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-10	5	-0.76	58600279	44741	72.53	1315	1315	1297	1710	922	1316	1309.77	7.49	0	-40651	1368	1341	1323	1296	1278	1355	1310	241	394	500	920	1	1	48103069	628	3.96	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.29	N	038060	500	240 억		3604342	N	N	0	N	00	N
146	20231106	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	11	2	0.84	81072129	61682	76.97	1305	1350	1305	1696	914	1305	1314.36	7.51	0	-6272	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	633	3.99	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
147	20231106	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	8	2	0.61	67314297	51192	63.88	1305	1350	1305	1696	914	1305	1314.94	7.51	0	-6154	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	632	3.98	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
148	20231106	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1317	12	2	0.92	31882004	24198	30.19	1305	1350	1305	1696	914	1305	1317.55	7.51	0	-2756	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	634	3.99	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.24	960	20230103	37.19	1810	-27.24	20230519	960	37.19	20230103	1810	-27.24	20230519	960	37.19	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
149	20231106	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	13	2	1.00	20919909	15877	19.81	1305	1350	1305	1696	914	1305	1317.62	7.51	0	-3118	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	634	3.99	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
150	20231106	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	13	2	1.00	20751382	15749	19.65	1305	1350	1305	1696	914	1305	1317.63	7.51	0	-3119	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	634	3.99	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
151	20231106	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	14	2	1.07	17373496	13182	16.45	1305	1350	1305	1696	914	1305	1317.97	7.51	0	-1637	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	634	4.00	0.64	12	0.03	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
152	20231106	100348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	14	2	1.07	16475980	12501	15.60	1305	1350	1305	1696	914	1305	1317.97	7.51	0	-1150	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	634	4.00	0.64	12	0.03	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
153	20231106	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1325	20	2	1.53	6190881	4688	5.85	1305	1350	1305	1696	914	1305	1320.58	7.51	0	-953	1362	1333	1319	1290	1276	1326	1283	241	391	500	910	1	1	48103069	637	4.02	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1810	-26.80	20230519	960	38.02	20230103	1810	-26.80	20230519	960	38.02	20230103	0.29	N	038060	500	240 억		3610614	N	N	0	N	00	N
154	20231103	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	0	3	0.00	105071916	79706	138.66	1319	1348	1305	1696	914	1305	1318.24	7.44	0	29590	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	628	3.95	0.63	12	0.17	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
155	20231103	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	35	2	2.68	88834396	67304	117.08	1319	1348	1307	1696	914	1305	1319.90	7.44	0	27319	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	645	4.06	0.65	12	0.14	330.00	2077.00	1810	20230519	-25.97	960	20230103	39.58	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	960	39.58	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
156	20231103	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	25	2	1.92	81033643	61457	106.91	1319	1340	1307	1696	914	1305	1318.54	7.44	0	25565	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	640	4.03	0.64	12	0.13	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	960	38.54	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
157	20231103	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	22	2	1.69	53221141	40438	70.35	1319	1331	1307	1696	914	1305	1316.12	7.44	0	16945	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	638	4.02	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1810	-26.69	20230519	960	38.23	20230103	1810	-26.69	20230519	960	38.23	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
158	20231103	120403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	11	2	0.84	30506409	23219	40.39	1319	1320	1307	1696	914	1305	1313.86	7.44	0	3566	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	633	3.99	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
159	20231103	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	10	2	0.77	22334815	17003	29.58	1319	1320	1307	1696	914	1305	1313.58	7.44	0	1169	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	633	3.98	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
160	20231103	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	8	2	0.61	10938413	8328	14.49	1319	1320	1307	1696	914	1305	1313.45	7.44	0	207	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	632	3.98	0.63	12	0.02	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
161	20231103	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	15	2	1.15	3705089	2809	4.89	1319	1320	1319	1696	914	1305	1319.01	7.44	0	-2549	1331	1317	1304	1290	1277	1325	1298	241	391	500	910	1	1	48103069	635	4.00	0.64	12	0.01	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.30	N	038060	500	240 억		3581024	N	N	0	N	00	N
162	20231102	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	16	2	1.24	75124238	57475	81.40	1291	1318	1291	1675	903	1289	1307.08	7.38	0	30520	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	628	3.95	0.63	12	0.12	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
163	20231102	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	22	2	1.71	69207616	52942	74.98	1291	1318	1291	1675	903	1289	1307.23	7.38	0	29863	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	631	3.97	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1810	-27.57	20230519	960	36.56	20230103	1810	-27.57	20230519	960	36.56	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
164	20231102	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	24	2	1.86	57743201	44176	62.56	1291	1318	1291	1675	903	1289	1307.12	7.38	0	29502	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	632	3.98	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
165	20231102	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	21	2	1.63	48010437	36760	52.06	1291	1318	1291	1675	903	1289	1306.05	7.38	0	26372	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	630	3.97	0.63	12	0.08	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
166	20231102	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	17	2	1.32	45677977	34978	49.54	1291	1318	1291	1675	903	1289	1305.91	7.38	0	26372	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	628	3.96	0.63	12	0.07	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
167	20231102	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	22	2	1.71	45231775	34637	49.05	1291	1318	1291	1675	903	1289	1305.88	7.38	0	26480	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	631	3.97	0.63	12	0.07	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1810	-27.57	20230519	960	36.56	20230103	1810	-27.57	20230519	960	36.56	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
168	20231102	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	24	2	1.86	31819123	24437	34.61	1291	1314	1291	1675	903	1289	1302.09	7.38	0	17720	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	632	3.98	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
169	20231102	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	11	2	0.85	745020	576	0.82	1291	1300	1291	1675	903	1289	1293.44	7.38	0	-182	1317	1302	1288	1273	1259	1296	1267	241	386	500	900	1	1	48103069	625	3.94	0.63	12	0.00	330.00	2077.00	1810	20230519	-28.18	960	20230103	35.42	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	960	35.42	20230103	0.30	N	038060	500	240 억		3550504	N	N	0	N	00	N
170	20231101	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	11	2	0.86	90566003	70603	65.36	1291	1303	1274	1661	895	1278	1282.75	7.38	0	1047	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	620	3.91	0.62	12	0.15	330.00	2077.00	1810	20230519	-28.78	960	20230103	34.27	1810	-28.78	20230519	960	34.27	20230103	1810	-28.78	20230519	960	34.27	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
171	20231101	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	2	2	0.16	83350055	64977	60.15	1291	1303	1274	1661	895	1278	1282.76	7.38	0	866	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	616	3.88	0.62	12	0.14	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
172	20231101	140355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	4	2	0.31	61170311	47604	44.07	1291	1303	1278	1661	895	1278	1284.98	7.38	0	1652	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	617	3.88	0.62	12	0.10	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
173	20231101	130358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	0	3	0.00	59660586	46424	42.98	1291	1303	1278	1661	895	1278	1285.12	7.38	0	1788	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	615	3.87	0.62	12	0.10	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
174	20231101	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	10	2	0.78	44601380	34669	32.10	1291	1303	1282	1661	895	1278	1286.49	7.38	0	3141	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	620	3.90	0.62	12	0.07	330.00	2077.00	1810	20230519	-28.84	960	20230103	34.17	1810	-28.84	20230519	960	34.17	20230103	1810	-28.84	20230519	960	34.17	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
175	20231101	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1286	8	2	0.63	41196425	32020	29.64	1291	1303	1282	1661	895	1278	1286.58	7.38	0	3179	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	619	3.90	0.62	12	0.07	330.00	2077.00	1810	20230519	-28.95	960	20230103	33.96	1810	-28.95	20230519	960	33.96	20230103	1810	-28.95	20230519	960	33.96	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
176	20231101	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1288	10	2	0.78	15958366	12378	11.46	1291	1303	1286	1661	895	1278	1289.25	7.38	0	-47	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	620	3.90	0.62	12	0.03	330.00	2077.00	1810	20230519	-28.84	960	20230103	34.17	1810	-28.84	20230519	960	34.17	20230103	1810	-28.84	20230519	960	34.17	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N
177	20231101	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	14	2	1.10	2454196	1901	1.76	1291	1292	1290	1661	895	1278	1291.00	7.38	0	-289	1338	1307	1286	1255	1234	1297	1245	241	383	500	890	1	1	48103069	621	3.92	0.62	12	0.00	330.00	2077.00	1810	20230519	-28.62	960	20230103	34.58	1810	-28.62	20230519	960	34.58	20230103	1810	-28.62	20230519	960	34.58	20230103	0.29	N	038060	500	240 억		3549457	N	N	0	N	00	N