KissMeData/096610/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	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3895	-75	5	-1.89	2640927880	689875	94.14	3900	3970	3770	5160	2780	3970	3827.97	6.35	0	38910	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	619	-3.09	1.40	12	4.34	-1261.00	2779.00	29450	20230421	-86.77	2165	20230103	79.91	29450	-86.77	20230421	2165	79.91	20230103	29450	-86.77	20230421	2165	79.91	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
3	20231130	150803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3880	-90	5	-2.27	2546165890	665525	90.82	3900	3970	3770	5160	2780	3970	3825.74	6.35	0	37825	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	617	-3.08	1.40	12	4.19	-1261.00	2779.00	29450	20230421	-86.83	2165	20230103	79.21	29450	-86.83	20230421	2165	79.21	20230103	29450	-86.83	20230421	2165	79.21	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
4	20231130	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3855	-115	5	-2.90	2391307435	625501	85.35	3900	3970	3770	5160	2780	3970	3822.96	6.35	0	33945	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	613	-3.06	1.39	12	3.94	-1261.00	2779.00	29450	20230421	-86.91	2165	20230103	78.06	29450	-86.91	20230421	2165	78.06	20230103	29450	-86.91	20230421	2165	78.06	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
5	20231130	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	-165	5	-4.16	2107639590	551736	75.29	3900	3970	3770	5160	2780	3970	3819.94	6.35	0	42039	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	605	-3.02	1.37	12	3.47	-1261.00	2779.00	29450	20230421	-87.08	2165	20230103	75.75	29450	-87.08	20230421	2165	75.75	20230103	29450	-87.08	20230421	2165	75.75	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
6	20231130	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	-150	5	-3.78	1803802590	471932	64.40	3900	3970	3770	5160	2780	3970	3822.08	6.35	0	45505	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	607	-3.03	1.37	12	2.97	-1261.00	2779.00	29450	20230421	-87.03	2165	20230103	76.44	29450	-87.03	20230421	2165	76.44	20230103	29450	-87.03	20230421	2165	76.44	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
7	20231130	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3850	-120	5	-3.02	1452624170	381838	52.10	3900	3900	3770	5160	2780	3970	3804.17	6.35	0	59108	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	612	-3.05	1.39	12	2.40	-1261.00	2779.00	29450	20230421	-86.93	2165	20230103	77.83	29450	-86.93	20230421	2165	77.83	20230103	29450	-86.93	20230421	2165	77.83	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
8	20231130	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3800	-170	5	-4.28	1124087045	295477	40.32	3900	3900	3770	5160	2780	3970	3804.16	6.35	0	43946	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	604	-3.01	1.37	12	1.86	-1261.00	2779.00	29450	20230421	-87.10	2165	20230103	75.52	29450	-87.10	20230421	2165	75.52	20230103	29450	-87.10	20230421	2165	75.52	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
9	20231130	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	-155	5	-3.90	210696795	54835	7.48	3900	3900	3795	5160	2780	3970	3841.72	6.35	0	5674	4313	4141	3973	3801	3633	4057	3717	79	1190	500	2380	5	1	15890243	606	-3.03	1.37	12	0.35	-1261.00	2779.00	29450	20230421	-87.05	2165	20230103	76.21	29450	-87.05	20230421	2165	76.21	20230103	29450	-87.05	20230421	2165	76.21	20230103	0.00	N	096610	500	79 억		1008725	N	N	0	N	00	N
10	20231129	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3970	-170	5	-4.11	2851518650	721714	73.74	4145	4145	3805	5380	2900	4140	3950.99	6.13	0	40112	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	631	-3.15	1.43	12	4.54	-1261.00	2779.00	29450	20230421	-86.52	2165	20230103	83.37	29450	-86.52	20230421	2165	83.37	20230103	29450	-86.52	20230421	2165	83.37	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
11	20231129	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-205	5	-4.95	2726220830	689903	70.49	4145	4145	3805	5380	2900	4140	3951.60	6.13	0	34525	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	625	-3.12	1.42	12	4.34	-1261.00	2779.00	29450	20230421	-86.64	2165	20230103	81.76	29450	-86.64	20230421	2165	81.76	20230103	29450	-86.64	20230421	2165	81.76	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
12	20231129	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3935	-205	5	-4.95	1870966910	469617	47.98	4145	4145	3930	5380	2900	4140	3984.03	6.13	0	46988	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	625	-3.12	1.42	12	2.96	-1261.00	2779.00	29450	20230421	-86.64	2165	20230103	81.76	29450	-86.64	20230421	2165	81.76	20230103	29450	-86.64	20230421	2165	81.76	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
13	20231129	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-130	5	-3.14	1365794555	342284	34.97	4145	4145	3930	5380	2900	4140	3990.24	6.13	0	63314	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	637	-3.18	1.44	12	2.15	-1261.00	2779.00	29450	20230421	-86.38	2165	20230103	85.22	29450	-86.38	20230421	2165	85.22	20230103	29450	-86.38	20230421	2165	85.22	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
14	20231129	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4000	-140	5	-3.38	1253040245	314123	32.09	4145	4145	3930	5380	2900	4140	3989.01	6.13	0	67438	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	636	-3.17	1.44	12	1.98	-1261.00	2779.00	29450	20230421	-86.42	2165	20230103	84.76	29450	-86.42	20230421	2165	84.76	20230103	29450	-86.42	20230421	2165	84.76	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
15	20231129	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-130	5	-3.14	1121436330	281252	28.74	4145	4145	3930	5380	2900	4140	3987.30	6.13	0	61864	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	637	-3.18	1.44	12	1.77	-1261.00	2779.00	29450	20230421	-86.38	2165	20230103	85.22	29450	-86.38	20230421	2165	85.22	20230103	29450	-86.38	20230421	2165	85.22	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
16	20231129	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-110	5	-2.66	939144970	235901	24.10	4145	4145	3930	5380	2900	4140	3981.10	6.13	0	57639	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	640	-3.20	1.45	12	1.48	-1261.00	2779.00	29450	20230421	-86.32	2165	20230103	86.14	29450	-86.32	20230421	2165	86.14	20230103	29450	-86.32	20230421	2165	86.14	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
17	20231129	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3975	-165	5	-3.99	264749345	66273	6.77	4145	4145	3950	5380	2900	4140	3994.83	6.13	0	-11196	4770	4455	4215	3900	3660	4335	3780	79	1240	500	2480	5	1	15890243	632	-3.15	1.43	12	0.42	-1261.00	2779.00	29450	20230421	-86.50	2165	20230103	83.60	29450	-86.50	20230421	2165	83.60	20230103	29450	-86.50	20230421	2165	83.60	20230103	0.00	N	096610	500	79 억		973565	N	N	0	N	00	N
18	20231128	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4140	-190	5	-4.39	4049906230	972490	198.57	4375	4530	3975	5620	3035	4330	4164.49	6.09	0	3963	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	658	-3.28	1.49	12	6.12	-1261.00	2779.00	29450	20230421	-85.94	2165	20230103	91.22	29450	-85.94	20230421	2165	91.22	20230103	29450	-85.94	20230421	2165	91.22	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
19	20231128	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4120	-210	5	-4.85	3822893830	917490	187.34	4375	4530	3975	5620	3035	4330	4166.69	6.09	0	6831	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	655	-3.27	1.48	12	5.77	-1261.00	2779.00	29450	20230421	-86.01	2165	20230103	90.30	29450	-86.01	20230421	2165	90.30	20230103	29450	-86.01	20230421	2165	90.30	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
20	20231128	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4010	-320	5	-7.39	3371529030	805642	164.50	4375	4530	3975	5620	3035	4330	4184.90	6.09	0	-16248	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	637	-3.18	1.44	12	5.07	-1261.00	2779.00	29450	20230421	-86.38	2165	20230103	85.22	29450	-86.38	20230421	2165	85.22	20230103	29450	-86.38	20230421	2165	85.22	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
21	20231128	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4030	-300	5	-6.93	2729907780	645984	131.90	4375	4530	3990	5620	3035	4330	4225.97	6.09	0	-24291	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	640	-3.20	1.45	12	4.07	-1261.00	2779.00	29450	20230421	-86.32	2165	20230103	86.14	29450	-86.32	20230421	2165	86.14	20230103	29450	-86.32	20230421	2165	86.14	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
22	20231128	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	45	2	1.04	1148528380	262843	53.67	4375	4530	4210	5620	3035	4330	4369.64	6.09	0	-14364	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	695	-3.47	1.57	12	1.65	-1261.00	2779.00	29450	20230421	-85.14	2165	20230103	102.08	29450	-85.14	20230421	2165	102.08	20230103	29450	-85.14	20230421	2165	102.08	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
23	20231128	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	90	2	2.08	1009183550	231314	47.23	4375	4530	4210	5620	3035	4330	4362.83	6.09	0	-16725	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	702	-3.51	1.59	12	1.46	-1261.00	2779.00	29450	20230421	-84.99	2165	20230103	104.16	29450	-84.99	20230421	2165	104.16	20230103	29450	-84.99	20230421	2165	104.16	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
24	20231128	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4250	-80	5	-1.85	516629910	119997	24.50	4375	4405	4210	5620	3035	4330	4305.36	6.09	0	-15641	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	675	-3.37	1.53	12	0.76	-1261.00	2779.00	29450	20230421	-85.57	2165	20230103	96.30	29450	-85.57	20230421	2165	96.30	20230103	29450	-85.57	20230421	2165	96.30	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
25	20231128	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4335	5	2	0.12	126837870	29019	5.93	4375	4405	4330	5620	3035	4330	4370.86	6.09	0	-673	4690	4510	4375	4195	4060	4442	4127	79	1290	500	2590	5	1	15890243	689	-3.44	1.56	12	0.18	-1261.00	2779.00	29450	20230421	-85.28	2165	20230103	100.23	29450	-85.28	20230421	2165	100.23	20230103	29450	-85.28	20230421	2165	100.23	20230103	0.00	N	096610	500	79 억		968323	N	N	0	N	00	N
26	20231127	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-125	5	-2.81	2100148295	483008	65.66	4550	4555	4240	5790	3120	4455	4347.29	5.74	0	57445	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	688	-3.43	1.56	12	3.04	-1261.00	2779.00	29450	20230421	-85.30	2165	20230103	100.00	29450	-85.30	20230421	2165	100.00	20230103	29450	-85.30	20230421	2165	100.00	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
27	20231127	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4305	-150	5	-3.37	2041309735	469409	63.81	4550	4555	4240	5790	3120	4455	4347.89	5.74	0	55583	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	684	-3.41	1.55	12	2.95	-1261.00	2779.00	29450	20230421	-85.38	2165	20230103	98.85	29450	-85.38	20230421	2165	98.85	20230103	29450	-85.38	20230421	2165	98.85	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
28	20231127	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-100	5	-2.24	1861946885	428302	58.22	4550	4555	4240	5790	3120	4455	4346.40	5.74	0	63574	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	692	-3.45	1.57	12	2.70	-1261.00	2779.00	29450	20230421	-85.21	2165	20230103	101.15	29450	-85.21	20230421	2165	101.15	20230103	29450	-85.21	20230421	2165	101.15	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
29	20231127	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-25	5	-0.56	1684379535	387567	52.69	4550	4555	4240	5790	3120	4455	4345.06	5.74	0	63211	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	704	-3.51	1.59	12	2.44	-1261.00	2779.00	29450	20230421	-84.96	2165	20230103	104.62	29450	-84.96	20230421	2165	104.62	20230103	29450	-84.96	20230421	2165	104.62	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
30	20231127	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	-105	5	-2.36	1527681990	351904	47.84	4550	4555	4240	5790	3120	4455	4340.06	5.74	0	53293	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	691	-3.45	1.57	12	2.21	-1261.00	2779.00	29450	20230421	-85.23	2165	20230103	100.92	29450	-85.23	20230421	2165	100.92	20230103	29450	-85.23	20230421	2165	100.92	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
31	20231127	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	-130	5	-2.92	1390183825	320150	43.52	4550	4555	4240	5790	3120	4455	4341.06	5.74	0	46521	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	687	-3.43	1.56	12	2.01	-1261.00	2779.00	29450	20230421	-85.31	2165	20230103	99.77	29450	-85.31	20230421	2165	99.77	20230103	29450	-85.31	20230421	2165	99.77	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
32	20231127	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4310	-145	5	-3.25	1210396725	278413	37.85	4550	4555	4240	5790	3120	4455	4346.14	5.74	0	39907	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	685	-3.42	1.55	12	1.75	-1261.00	2779.00	29450	20230421	-85.37	2165	20230103	99.08	29450	-85.37	20230421	2165	99.08	20230103	29450	-85.37	20230421	2165	99.08	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
33	20231127	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	-135	5	-3.03	362016625	81071	11.02	4550	4555	4280	5790	3120	4455	4465.89	5.74	0	-5038	4788	4621	4538	4371	4288	4580	4330	79	1335	500	2670	5	1	15890243	686	-3.43	1.55	12	0.51	-1261.00	2779.00	29450	20230421	-85.33	2165	20230103	99.54	29450	-85.33	20230421	2165	99.54	20230103	29450	-85.33	20230421	2165	99.54	20230103	0.00	N	096610	500	79 억		912128	N	N	0	N	00	N
34	20231124	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-310	5	-6.51	3246804745	721119	84.91	4655	4705	4455	6190	3340	4765	4502.43	5.85	0	-16248	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	708	-3.53	1.60	12	4.54	-1261.00	2779.00	29450	20230421	-84.87	2165	20230103	105.77	29450	-84.87	20230421	2165	105.77	20230103	29450	-84.87	20230421	2165	105.77	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
35	20231124	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-285	5	-5.98	3056565930	678459	79.89	4655	4705	4455	6190	3340	4765	4505.13	5.85	0	-16599	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	712	-3.55	1.61	12	4.27	-1261.00	2779.00	29450	20230421	-84.79	2165	20230103	106.93	29450	-84.79	20230421	2165	106.93	20230103	29450	-84.79	20230421	2165	106.93	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
36	20231124	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-305	5	-6.40	2800936065	621253	73.15	4655	4705	4455	6190	3340	4765	4508.50	5.85	0	-13681	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	709	-3.54	1.60	12	3.91	-1261.00	2779.00	29450	20230421	-84.86	2165	20230103	106.00	29450	-84.86	20230421	2165	106.00	20230103	29450	-84.86	20230421	2165	106.00	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
37	20231124	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	-300	5	-6.30	2406033960	532783	62.73	4655	4705	4460	6190	3340	4765	4515.94	5.85	0	-7838	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	709	-3.54	1.61	12	3.35	-1261.00	2779.00	29450	20230421	-84.84	2165	20230103	106.24	29450	-84.84	20230421	2165	106.24	20230103	29450	-84.84	20230421	2165	106.24	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
38	20231124	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-265	5	-5.56	1879420255	415052	48.87	4655	4705	4480	6190	3340	4765	4528.12	5.85	0	-3075	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	715	-3.57	1.62	12	2.61	-1261.00	2779.00	29450	20230421	-84.72	2165	20230103	107.85	29450	-84.72	20230421	2165	107.85	20230103	29450	-84.72	20230421	2165	107.85	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
39	20231124	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-265	5	-5.56	1738735815	383783	45.19	4655	4705	4480	6190	3340	4765	4530.47	5.85	0	-3145	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	715	-3.57	1.62	12	2.42	-1261.00	2779.00	29450	20230421	-84.72	2165	20230103	107.85	29450	-84.72	20230421	2165	107.85	20230103	29450	-84.72	20230421	2165	107.85	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
40	20231124	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	-260	5	-5.46	1502797730	331487	39.03	4655	4705	4480	6190	3340	4765	4533.45	5.85	0	-5410	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	716	-3.57	1.62	12	2.09	-1261.00	2779.00	29450	20230421	-84.70	2165	20230103	108.08	29450	-84.70	20230421	2165	108.08	20230103	29450	-84.70	20230421	2165	108.08	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
41	20231124	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	-220	5	-4.62	393352175	86104	10.14	4655	4705	4505	6190	3340	4765	4568.18	5.85	0	-1156	5071	4917	4801	4647	4531	4860	4590	79	1425	500	2850	5	1	15890243	722	-3.60	1.64	12	0.54	-1261.00	2779.00	29450	20230421	-84.57	2165	20230103	109.93	29450	-84.57	20230421	2165	109.93	20230103	29450	-84.57	20230421	2165	109.93	20230103	0.00	N	096610	500	79 억		929614	N	N	0	N	00	N
42	20231123	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4765	-185	5	-3.74	3997436140	841426	156.82	4955	4955	4685	6430	3465	4950	4750.74	6.21	0	-57656	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	757	-3.78	1.71	12	5.30	-1261.00	2779.00	29450	20230421	-83.82	2130	20221121	123.71	29450	-83.82	20230421	2165	120.09	20230103	29450	-83.82	20230421	2165	120.09	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
43	20231123	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	-230	5	-4.65	3793254670	798428	148.81	4955	4955	4685	6430	3465	4950	4750.87	6.21	0	-53806	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	750	-3.74	1.70	12	5.02	-1261.00	2779.00	29450	20230421	-83.97	2130	20221121	121.60	29450	-83.97	20230421	2165	118.01	20230103	29450	-83.97	20230421	2165	118.01	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
44	20231123	140755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	-220	5	-4.44	2933195370	615653	114.74	4955	4955	4710	6430	3465	4950	4764.33	6.21	0	-35532	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	752	-3.75	1.70	12	3.87	-1261.00	2779.00	29450	20230421	-83.94	2130	20221121	122.07	29450	-83.94	20230421	2165	118.48	20230103	29450	-83.94	20230421	2165	118.48	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
45	20231123	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-205	5	-4.14	2627847800	551175	102.73	4955	4955	4710	6430	3465	4950	4767.68	6.21	0	-33708	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	754	-3.76	1.71	12	3.47	-1261.00	2779.00	29450	20230421	-83.89	2130	20221121	122.77	29450	-83.89	20230421	2165	119.17	20230103	29450	-83.89	20230421	2165	119.17	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
46	20231123	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-190	5	-3.84	2306684990	483535	90.12	4955	4955	4710	6430	3465	4950	4770.41	6.21	0	-14815	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	756	-3.77	1.71	12	3.04	-1261.00	2779.00	29450	20230421	-83.84	2130	20221121	123.47	29450	-83.84	20230421	2165	119.86	20230103	29450	-83.84	20230421	2165	119.86	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
47	20231123	110803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-140	5	-2.83	2072530720	434359	80.95	4955	4955	4710	6430	3465	4950	4771.42	6.21	0	-12305	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	764	-3.81	1.73	12	2.73	-1261.00	2779.00	29450	20230421	-83.67	2130	20221121	125.82	29450	-83.67	20230421	2165	122.17	20230103	29450	-83.67	20230421	2165	122.17	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
48	20231123	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4745	-205	5	-4.14	1597767490	334832	62.40	4955	4955	4710	6430	3465	4950	4771.78	6.21	0	-21082	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	754	-3.76	1.71	12	2.11	-1261.00	2779.00	29450	20230421	-83.89	2130	20221121	122.77	29450	-83.89	20230421	2165	119.17	20230103	29450	-83.89	20230421	2165	119.17	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
49	20231123	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	-190	5	-3.84	401177720	83486	15.56	4955	4955	4710	6430	3465	4950	4805.10	6.21	0	-16254	5180	5065	4985	4870	4790	5025	4830	79	1480	500	2970	5	1	15890243	756	-3.77	1.71	12	0.53	-1261.00	2779.00	29450	20230421	-83.84	2130	20221121	123.47	29450	-83.84	20230421	2165	119.86	20230103	29450	-83.84	20230421	2165	119.86	20230103	0.00	N	096610	500	79 억		986190	N	N	0	N	00	N
50	20231122	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	-190	5	-3.70	2598058405	521819	62.70	5090	5100	4905	6680	3600	5140	4978.93	6.34	0	-23445	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	787	-3.93	1.78	12	3.28	-1261.00	2779.00	29450	20230421	-83.19	2130	20221121	132.39	29450	-83.19	20230421	2165	128.64	20230103	29450	-83.19	20230421	2165	128.64	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
51	20231122	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-160	5	-3.11	2314822600	464668	55.83	5090	5100	4905	6680	3600	5140	4981.64	6.34	0	-9335	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	791	-3.95	1.79	12	2.92	-1261.00	2779.00	29450	20230421	-83.09	2130	20221121	133.80	29450	-83.09	20230421	2165	130.02	20230103	29450	-83.09	20230421	2165	130.02	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
52	20231122	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-130	5	-2.53	2080339470	417647	50.18	5090	5100	4905	6680	3600	5140	4981.06	6.34	0	3137	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	10	1	15890243	796	-3.97	1.80	12	2.63	-1261.00	2779.00	29450	20230421	-82.99	2130	20221121	135.21	29450	-82.99	20230421	2165	131.41	20230103	29450	-82.99	20230421	2165	131.41	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
53	20231122	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-160	5	-3.11	1871952660	376143	45.20	5090	5100	4905	6680	3600	5140	4976.67	6.34	0	3489	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	791	-3.95	1.79	12	2.37	-1261.00	2779.00	29450	20230421	-83.09	2130	20221121	133.80	29450	-83.09	20230421	2165	130.02	20230103	29450	-83.09	20230421	2165	130.02	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
54	20231122	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4970	-170	5	-3.31	1664401585	334386	40.18	5090	5100	4905	6680	3600	5140	4977.44	6.34	0	7579	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	790	-3.94	1.79	12	2.10	-1261.00	2779.00	29450	20230421	-83.12	2130	20221121	133.33	29450	-83.12	20230421	2165	129.56	20230103	29450	-83.12	20230421	2165	129.56	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
55	20231122	110827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	-130	5	-2.53	1418509955	285390	34.29	5090	5100	4905	6680	3600	5140	4970.37	6.34	0	21647	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	10	1	15890243	796	-3.97	1.80	12	1.80	-1261.00	2779.00	29450	20230421	-82.99	2130	20221121	135.21	29450	-82.99	20230421	2165	131.41	20230103	29450	-82.99	20230421	2165	131.41	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
56	20231122	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	-195	5	-3.79	1080189500	217428	26.13	5090	5100	4905	6680	3600	5140	4967.96	6.34	0	13406	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	786	-3.92	1.78	12	1.37	-1261.00	2779.00	29450	20230421	-83.21	2130	20221121	132.16	29450	-83.21	20230421	2165	128.41	20230103	29450	-83.21	20230421	2165	128.41	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
57	20231122	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-160	5	-3.11	257154130	51214	6.15	5090	5100	4930	6680	3600	5140	5020.96	6.34	0	-4519	5726	5432	5236	4942	4746	5335	4845	79	1540	500	3080	5	1	15890243	791	-3.95	1.79	12	0.32	-1261.00	2779.00	29450	20230421	-83.09	2130	20221121	133.80	29450	-83.09	20230421	2165	130.02	20230103	29450	-83.09	20230421	2165	130.02	20230103	0.00	N	096610	500	79 억		1007334	N	N	0	N	00	N
58	20231121	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-360	5	-6.55	4303926810	826960	32.84	5520	5530	5040	7150	3850	5500	5204.85	6.50	0	-32401	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	817	-4.08	1.85	12	5.20	-1261.00	2779.00	29450	20230421	-82.55	2130	20221121	141.31	29450	-82.55	20230421	2165	137.41	20230103	29450	-82.55	20230421	2130	141.31	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
59	20231121	150727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5140	-360	5	-6.55	4098371290	786952	31.26	5520	5530	5040	7150	3850	5500	5207.91	6.50	0	-23494	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	817	-4.08	1.85	12	4.95	-1261.00	2779.00	29450	20230421	-82.55	2130	20221121	141.31	29450	-82.55	20230421	2165	137.41	20230103	29450	-82.55	20230421	2130	141.31	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
60	20231121	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5110	-390	5	-7.09	3778710500	724633	28.78	5520	5530	5040	7150	3850	5500	5214.65	6.50	0	-4646	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	812	-4.05	1.84	12	4.56	-1261.00	2779.00	29450	20230421	-82.65	2130	20221121	139.91	29450	-82.65	20230421	2165	136.03	20230103	29450	-82.65	20230421	2130	139.91	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
61	20231121	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5170	-330	5	-6.00	3006242920	573351	22.77	5520	5530	5110	7150	3850	5500	5243.29	6.50	0	-23953	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	822	-4.10	1.86	12	3.61	-1261.00	2779.00	29450	20230421	-82.44	2130	20221121	142.72	29450	-82.44	20230421	2165	138.80	20230103	29450	-82.44	20230421	2130	142.72	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
62	20231121	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5130	-370	5	-6.73	2799732050	533445	21.19	5520	5530	5110	7150	3850	5500	5248.40	6.50	0	-21806	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	815	-4.07	1.85	12	3.36	-1261.00	2779.00	29450	20230421	-82.58	2130	20221121	140.85	29450	-82.58	20230421	2165	136.95	20230103	29450	-82.58	20230421	2130	140.85	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
63	20231121	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-280	5	-5.09	2382454000	452833	17.99	5520	5530	5110	7150	3850	5500	5261.22	6.50	0	-25256	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	829	-4.14	1.88	12	2.85	-1261.00	2779.00	29450	20230421	-82.28	2130	20221121	145.07	29450	-82.28	20230421	2165	141.11	20230103	29450	-82.28	20230421	2130	145.07	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
64	20231121	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5220	-280	5	-5.09	1957183470	371012	14.74	5520	5530	5110	7150	3850	5500	5275.26	6.50	0	-32513	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	829	-4.14	1.88	12	2.33	-1261.00	2779.00	29450	20230421	-82.28	2130	20221121	145.07	29450	-82.28	20230421	2165	141.11	20230103	29450	-82.28	20230421	2130	145.07	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
65	20231121	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	-190	5	-3.45	481179440	89176	3.54	5520	5530	5270	7150	3850	5500	5395.84	6.50	0	-15808	6440	5970	5530	5060	4620	6205	5295	79	1650	500	3300	10	1	15890243	844	-4.21	1.91	12	0.56	-1261.00	2779.00	29450	20230421	-81.97	2130	20221121	149.30	29450	-81.97	20230421	2165	145.27	20230103	29450	-81.97	20230421	2130	149.30	20221121	0.00	N	096610	500	79 억		1032870	N	N	0	N	00	N
66	20231120	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	480	2	9.56	14054161630	2510630	88.32	5140	6000	5090	6520	3520	5020	5598.28	5.22	0	204754	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	874	-4.36	1.98	12	15.80	-1261.00	2779.00	29450	20230421	-81.32	2130	20221121	158.22	29450	-81.32	20230421	2165	154.04	20230103	29450	-81.32	20230421	2130	158.22	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
67	20231120	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	460	2	9.16	13802506550	2464893	86.71	5140	6000	5090	6520	3520	5020	5600.00	5.22	0	201852	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	871	-4.35	1.97	12	15.51	-1261.00	2779.00	29450	20230421	-81.39	2130	20221121	157.28	29450	-81.39	20230421	2165	153.12	20230103	29450	-81.39	20230421	2130	157.28	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
68	20231120	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	460	2	9.16	13345546160	2381235	83.77	5140	6000	5090	6520	3520	5020	5604.85	5.22	0	198744	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	871	-4.35	1.97	12	14.99	-1261.00	2779.00	29450	20230421	-81.39	2130	20221121	157.28	29450	-81.39	20230421	2165	153.12	20230103	29450	-81.39	20230421	2130	157.28	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
69	20231120	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	490	2	9.76	13014846910	2320970	81.65	5140	6000	5090	6520	3520	5020	5607.90	5.22	0	212317	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	876	-4.37	1.98	12	14.61	-1261.00	2779.00	29450	20230421	-81.29	2130	20221121	158.69	29450	-81.29	20230421	2165	154.50	20230103	29450	-81.29	20230421	2130	158.69	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
70	20231120	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	490	2	9.76	12612425010	2248112	79.08	5140	6000	5090	6520	3520	5020	5610.64	5.22	0	222189	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	876	-4.37	1.98	12	14.15	-1261.00	2779.00	29450	20230421	-81.29	2130	20221121	158.69	29450	-81.29	20230421	2165	154.50	20230103	29450	-81.29	20230421	2130	158.69	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
71	20231120	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	490	2	9.76	12077204170	2150285	75.64	5140	6000	5090	6520	3520	5020	5616.99	5.22	0	227625	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	876	-4.37	1.98	12	13.53	-1261.00	2779.00	29450	20230421	-81.29	2130	20221121	158.69	29450	-81.29	20230421	2165	154.50	20230103	29450	-81.29	20230421	2130	158.69	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
72	20231120	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	560	2	11.16	10470766600	1860016	65.43	5140	6000	5090	6520	3520	5020	5629.91	5.22	0	246839	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	887	-4.43	2.01	12	11.71	-1261.00	2779.00	29450	20230421	-81.05	2130	20221121	161.97	29450	-81.05	20230421	2165	157.74	20230103	29450	-81.05	20230421	2130	161.97	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
73	20231120	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5390	370	2	7.37	1197256070	228351	8.03	5140	5450	5090	6520	3520	5020	5244.58	5.22	0	10938	5706	5362	5026	4682	4346	5195	4515	79	1500	500	3010	10	1	15890243	856	-4.27	1.94	12	1.44	-1261.00	2779.00	29450	20230421	-81.70	2130	20221121	153.05	29450	-81.70	20230421	2165	148.96	20230103	29450	-81.70	20230421	2130	153.05	20221121	0.00	N	096610	500	79 억		830108	N	N	0	N	00	N
74	20231117	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-470	5	-8.56	14080545180	2824254	70.78	5130	5370	4690	7130	3850	5490	4985.52	4.77	0	73192	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	10	1	15890243	798	-3.98	1.81	12	17.77	-1261.00	2779.00	29450	20230421	-82.95	2130	20221121	135.68	29450	-82.95	20230421	2165	131.87	20230103	29450	-82.95	20230421	2130	135.68	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
75	20231117	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-510	5	-9.29	13549001260	2718192	68.12	5130	5370	4690	7130	3850	5490	4984.54	4.77	0	96621	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	5	1	15890243	791	-3.95	1.79	12	17.11	-1261.00	2779.00	29450	20230421	-83.09	2130	20221121	133.80	29450	-83.09	20230421	2165	130.02	20230103	29450	-83.09	20230421	2130	133.80	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
76	20231117	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-450	5	-8.20	12549839955	2518885	63.13	5130	5370	4690	7130	3850	5490	4982.28	4.77	0	96589	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	10	1	15890243	801	-4.00	1.81	12	15.85	-1261.00	2779.00	29450	20230421	-82.89	2130	20221121	136.62	29450	-82.89	20230421	2165	132.79	20230103	29450	-82.89	20230421	2130	136.62	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
77	20231117	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5150	-340	5	-6.19	8975447915	1832176	45.92	5130	5150	4690	7130	3850	5490	4898.75	4.77	0	58340	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	10	1	15890243	818	-4.08	1.85	12	11.53	-1261.00	2779.00	29450	20230421	-82.51	2130	20221121	141.78	29450	-82.51	20230421	2165	137.88	20230103	29450	-82.51	20230421	2130	141.78	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
78	20231117	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	-645	5	-11.75	7163829260	1471059	36.87	5130	5150	4690	7130	3850	5490	4869.80	4.77	0	55996	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	5	1	15890243	770	-3.84	1.74	12	9.26	-1261.00	2779.00	29450	20230421	-83.55	2130	20221121	127.46	29450	-83.55	20230421	2165	123.79	20230103	29450	-83.55	20230421	2130	127.46	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
79	20231117	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4815	-675	5	-12.30	6727238920	1380502	34.60	5130	5150	4690	7130	3850	5490	4872.99	4.77	0	64703	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	5	1	15890243	765	-3.82	1.73	12	8.69	-1261.00	2779.00	29450	20230421	-83.65	2130	20221121	126.06	29450	-83.65	20230421	2165	122.40	20230103	29450	-83.65	20230421	2130	126.06	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
80	20231117	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4840	-650	5	-11.84	5783179345	1184782	29.69	5130	5150	4690	7130	3850	5490	4881.16	4.77	0	81013	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	5	1	15890243	769	-3.84	1.74	12	7.46	-1261.00	2779.00	29450	20230421	-83.57	2130	20221121	127.23	29450	-83.57	20230421	2165	123.56	20230103	29450	-83.57	20230421	2130	127.23	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
81	20231117	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	-540	5	-9.84	2058437610	412119	10.33	5130	5150	4895	7130	3850	5490	4994.63	4.77	0	26085	7896	6692	6046	4842	4196	6370	4520	79	1640	500	3290	5	1	15890243	787	-3.93	1.78	12	2.59	-1261.00	2779.00	29450	20230421	-83.19	2130	20221121	132.39	29450	-83.19	20230421	2165	128.64	20230103	29450	-83.19	20230421	2130	132.39	20221121	0.00	N	096610	500	79 억		757319	N	N	0	N	00	N
82	20231116	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-1900	5	-25.68	22931042480	3838967	457.52	7250	7250	5400	9620	5180	7400	5973.14	5.19	0	-51170	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	874	-4.36	1.98	12	24.16	-1261.00	2779.00	29450	20230421	-81.32	2130	20221121	158.22	29450	-81.32	20230421	2165	154.04	20230103	29450	-81.32	20230421	2130	158.22	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
83	20231116	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	-1830	5	-24.73	20990967520	3486330	415.49	7250	7250	5400	9620	5180	7400	6020.84	5.19	0	-44488	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	885	-4.42	2.00	12	21.94	-1261.00	2779.00	29450	20230421	-81.09	2130	20221121	161.50	29450	-81.09	20230421	2165	157.27	20230103	29450	-81.09	20230421	2130	161.50	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
84	20231116	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	-1860	5	-25.14	19087254660	3144890	374.80	7250	7250	5400	9620	5180	7400	6069.19	5.19	0	-11481	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	880	-4.39	1.99	12	19.79	-1261.00	2779.00	29450	20230421	-81.19	2130	20221121	160.09	29450	-81.19	20230421	2165	155.89	20230103	29450	-81.19	20230421	2130	160.09	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
85	20231116	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-1590	5	-21.49	13022677470	2060530	245.57	7250	7250	5760	9620	5180	7400	6319.93	5.19	0	-55397	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	923	-4.61	2.09	12	12.97	-1261.00	2779.00	29450	20230421	-80.27	2130	20221121	172.77	29450	-80.27	20230421	2165	168.36	20230103	29450	-80.27	20230421	2130	172.77	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
86	20231116	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-1090	5	-14.73	9243523260	1433386	170.83	7250	7250	6060	9620	5180	7400	6448.57	5.19	0	13429	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	1003	-5.00	2.27	12	9.02	-1261.00	2779.00	29450	20230421	-78.57	2130	20221121	196.24	29450	-78.57	20230421	2165	191.45	20230103	29450	-78.57	20230421	2130	196.24	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
87	20231116	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-1080	5	-14.59	5337304650	802072	95.59	7250	7250	6200	9620	5180	7400	6654.17	5.19	0	31018	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	1004	-5.01	2.27	12	5.05	-1261.00	2779.00	29450	20230421	-78.54	2130	20221121	196.71	29450	-78.54	20230421	2165	191.92	20230103	29450	-78.54	20230421	2130	196.71	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
88	20231116	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-540	5	-7.30	1011471530	145344	17.32	7250	7250	6780	9620	5180	7400	6958.40	5.19	0	8020	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	1090	-5.44	2.47	12	0.91	-1261.00	2779.00	29450	20230421	-76.71	2130	20221121	222.07	29450	-76.71	20230421	2165	216.86	20230103	29450	-76.71	20230421	2130	222.07	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
89	20231116	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	0	3	0.00	0	0	0.00	0	0	0	9620	5180	7400	0.00	5.19	0	0	8613	8006	7453	6846	6293	7730	6570	79	2220	500	4440	10	1	15890243	1176	-5.87	2.66	12	0.00	-1261.00	2779.00	29450	20230421	-74.87	2130	20221121	247.42	29450	-74.87	20230421	2165	241.80	20230103	29450	-74.87	20230421	2130	247.42	20221121	0.00	N	096610	500	79 억		825154	N	N	0	N	00	N
90	20231115	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	-600	5	-7.50	6328700580	834200	246.85	7980	8060	6900	10400	5600	8000	7587.11	5.19	0	5204	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1170	-5.87	2.66	12	5.27	-1261.00	2779.00	29450	20230421	-74.87	2130	20221121	247.42	29450	-74.87	20230421	2165	241.80	20230103	29450	-74.87	20230421	2130	247.42	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
91	20231115	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-780	5	-9.75	5863882340	771203	228.21	7980	8060	6900	10400	5600	8000	7603.54	5.19	0	5288	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1142	-5.73	2.60	12	4.88	-1261.00	2779.00	29450	20230421	-75.48	2130	20221121	238.97	29450	-75.48	20230421	2165	233.49	20230103	29450	-75.48	20230421	2130	238.97	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
92	20231115	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	10	2	0.12	2943375540	374054	110.69	7980	8060	7640	10400	5600	8000	7868.85	5.19	0	24679	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1267	-6.35	2.88	12	2.37	-1261.00	2779.00	29450	20230421	-72.80	2130	20221121	276.06	29450	-72.80	20230421	2165	269.98	20230103	29450	-72.80	20230421	2130	276.06	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
93	20231115	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-100	5	-1.25	2492678180	317666	94.00	7980	8030	7640	10400	5600	8000	7846.84	5.19	0	8704	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1249	-6.26	2.84	12	2.01	-1261.00	2779.00	29450	20230421	-73.17	2130	20221121	270.89	29450	-73.17	20230421	2165	264.90	20230103	29450	-73.17	20230421	2130	270.89	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
94	20231115	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-290	5	-3.62	2232832720	284524	84.19	7980	8030	7640	10400	5600	8000	7847.60	5.19	0	8129	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1219	-6.11	2.77	12	1.80	-1261.00	2779.00	29450	20230421	-73.82	2130	20221121	261.97	29450	-73.82	20230421	2165	256.12	20230103	29450	-73.82	20230421	2130	261.97	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
95	20231115	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-320	5	-4.00	2040126990	259478	76.78	7980	8030	7680	10400	5600	8000	7862.42	5.19	0	8668	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1215	-6.09	2.76	12	1.64	-1261.00	2779.00	29450	20230421	-73.92	2130	20221121	260.56	29450	-73.92	20230421	2165	254.73	20230103	29450	-73.92	20230421	2130	260.56	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
96	20231115	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	-60	5	-0.75	975247720	122996	36.40	7980	8030	7810	10400	5600	8000	7929.09	5.19	0	20224	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1256	-6.30	2.86	12	0.78	-1261.00	2779.00	29450	20230421	-73.04	2130	20221121	272.77	29450	-73.04	20230421	2165	266.74	20230103	29450	-73.04	20230421	2130	272.77	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
97	20231115	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	-30	5	-0.38	240877180	30287	8.96	7980	8030	7850	10400	5600	8000	7953.12	5.19	0	239	8693	8346	8023	7676	7353	8185	7515	79	2400	500	4800	10	1	15816151	1261	-6.32	2.87	12	0.19	-1261.00	2779.00	29450	20230421	-72.94	2130	20221121	274.18	29450	-72.94	20230421	2165	268.13	20230103	29450	-72.94	20230421	2130	274.18	20221121	0.00	N	096610	500	79 억		821104	N	N	0	N	00	N
98	20231114	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	-30	5	-0.37	2703076960	335291	21.59	8020	8370	7700	10430	5630	8030	8062.03	5.05	0	20792	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1265	-6.34	2.88	12	2.12	-1261.00	2779.00	29450	20230421	-72.84	2130	20221110	275.59	29450	-72.84	20230421	2165	269.52	20230103	29450	-72.84	20230421	2130	275.59	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
99	20231114	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	-90	5	-1.12	2548860760	316019	20.35	8020	8370	7700	10430	5630	8030	8065.53	5.05	0	18958	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1256	-6.30	2.86	12	2.00	-1261.00	2779.00	29450	20230421	-73.04	2130	20221110	272.77	29450	-73.04	20230421	2165	266.74	20230103	29450	-73.04	20230421	2130	272.77	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
100	20231114	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	0	3	0.00	1799956230	220795	14.22	8020	8370	7750	10430	5630	8030	8152.17	5.05	0	20168	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1270	-6.37	2.89	12	1.40	-1261.00	2779.00	29450	20230421	-72.73	2130	20221110	277.00	29450	-72.73	20230421	2165	270.90	20230103	29450	-72.73	20230421	2130	277.00	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
101	20231114	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	100	2	1.25	1648831150	202038	13.01	8020	8370	7750	10430	5630	8030	8161.01	5.05	0	22749	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1286	-6.45	2.93	12	1.28	-1261.00	2779.00	29450	20230421	-72.39	2130	20221110	281.69	29450	-72.39	20230421	2165	275.52	20230103	29450	-72.39	20230421	2130	281.69	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
102	20231114	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	70	2	0.87	1533023950	187667	12.08	8020	8370	7750	10430	5630	8030	8168.86	5.05	0	21081	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1281	-6.42	2.91	12	1.19	-1261.00	2779.00	29450	20230421	-72.50	2130	20221110	280.28	29450	-72.50	20230421	2165	274.13	20230103	29450	-72.50	20230421	2130	280.28	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
103	20231114	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	200	2	2.49	1316220130	160949	10.36	8020	8370	7750	10430	5630	8030	8177.89	5.05	0	26841	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1302	-6.53	2.96	12	1.02	-1261.00	2779.00	29450	20230421	-72.05	2130	20221110	286.38	29450	-72.05	20230421	2165	280.14	20230103	29450	-72.05	20230421	2130	286.38	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
104	20231114	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	220	2	2.74	1028939360	126205	8.13	8020	8370	7750	10430	5630	8030	8152.94	5.05	0	23332	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1305	-6.54	2.97	12	0.80	-1261.00	2779.00	29450	20230421	-71.99	2130	20221110	287.32	29450	-71.99	20230421	2165	281.06	20230103	29450	-71.99	20230421	2130	287.32	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
105	20231114	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	30	2	0.37	271112890	34196	2.20	8020	8130	7750	10430	5630	8030	7928.15	5.05	0	4406	9650	8840	8320	7510	6990	8580	7250	79	2400	500	4810	10	1	15816151	1275	-6.39	2.90	12	0.22	-1261.00	2779.00	29450	20230421	-72.63	2130	20221110	278.40	29450	-72.63	20230421	2165	272.29	20230103	29450	-72.63	20230421	2130	278.40	20221121	0.00	N	096610	500	79 억		798186	N	N	0	N	00	N
106	20231113	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	-550	5	-6.41	12919391600	1547174	130.28	8530	9130	7800	11150	6010	8580	8350.55	5.63	0	-89617	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1270	-6.37	2.89	12	9.78	-1261.00	2779.00	29450	20230421	-72.73	2130	20221110	277.00	29450	-72.73	20230421	2165	270.90	20230103	29450	-72.73	20230421	2130	277.00	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
107	20231113	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	-500	5	-5.83	12522187630	1497492	126.10	8530	9130	7800	11150	6010	8580	8362.10	5.63	0	-92930	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1278	-6.41	2.91	12	9.47	-1261.00	2779.00	29450	20230421	-72.56	2130	20221110	279.34	29450	-72.56	20230421	2165	273.21	20230103	29450	-72.56	20230421	2130	279.34	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
108	20231113	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-340	5	-3.96	12063774940	1441475	121.38	8530	9130	7800	11150	6010	8580	8369.05	5.63	0	-81154	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1303	-6.53	2.97	12	9.11	-1261.00	2779.00	29450	20230421	-72.02	2130	20221110	286.85	29450	-72.02	20230421	2165	280.60	20230103	29450	-72.02	20230421	2130	286.85	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
109	20231113	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	-340	5	-3.96	11856563720	1416428	119.27	8530	9130	7800	11150	6010	8580	8370.75	5.63	0	-78682	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1303	-6.53	2.97	12	8.96	-1261.00	2779.00	29450	20230421	-72.02	2130	20221110	286.85	29450	-72.02	20230421	2165	280.60	20230103	29450	-72.02	20230421	2130	286.85	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
110	20231113	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-330	5	-3.85	11575695370	1382304	116.40	8530	9130	7800	11150	6010	8580	8374.20	5.63	0	-81204	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1305	-6.54	2.97	12	8.74	-1261.00	2779.00	29450	20230421	-71.99	2130	20221110	287.32	29450	-71.99	20230421	2165	281.06	20230103	29450	-71.99	20230421	2130	287.32	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
111	20231113	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-270	5	-3.15	10629026500	1270021	106.94	8530	9130	7800	11150	6010	8580	8369.17	5.63	0	-78610	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1314	-6.59	2.99	12	8.03	-1261.00	2779.00	29450	20230421	-71.78	2130	20221110	290.14	29450	-71.78	20230421	2165	283.83	20230103	29450	-71.78	20230421	2130	290.14	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
112	20231113	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-330	5	-3.85	9861851750	1176571	99.07	8530	9130	7800	11150	6010	8580	8381.86	5.63	0	-66670	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1305	-6.54	2.97	12	7.44	-1261.00	2779.00	29450	20230421	-71.99	2130	20221110	287.32	29450	-71.99	20230421	2165	281.06	20230103	29450	-71.99	20230421	2130	287.32	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
113	20231113	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	-710	5	-8.28	2516450150	307606	25.90	8530	8550	7800	11150	6010	8580	8180.74	5.63	0	-23319	8940	8760	8400	8220	7860	8850	8310	79	2570	500	5140	10	1	15816151	1245	-6.24	2.83	12	1.94	-1261.00	2779.00	29450	20230421	-73.28	2130	20221110	269.48	29450	-73.28	20230421	2165	263.51	20230103	29450	-73.28	20230421	2130	269.48	20221121	0.00	N	096610	500	79 억		890984	N	N	0	N	00	N
114	20231110	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	10073914980	1187445	777.01	8570	8580	8040	8580	4620	6600	8483.80	6.57	0	-150075	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	7.51	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
115	20231110	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	10038797040	1183352	774.33	8570	8580	8040	8580	4620	6600	8483.48	6.57	0	-149714	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	7.48	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
116	20231110	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	9814052520	1157158	757.19	8570	8580	8040	8580	4620	6600	8481.30	6.57	0	-149527	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	7.32	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
117	20231110	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	2401230280	280042	183.25	8570	8580	8500	8580	4620	6600	8575.10	6.57	0	-11891	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	1.77	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
118	20231110	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	2384207560	278058	181.95	8570	8580	8500	8580	4620	6600	8575.07	6.57	0	-11891	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	1.76	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
119	20231110	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	2368978060	276283	180.79	8570	8580	8500	8580	4620	6600	8575.03	6.57	0	-11885	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	1.75	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
120	20231110	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	2272272880	265012	173.41	8570	8580	8500	8580	4620	6600	8574.82	6.57	0	-11884	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	1.68	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
121	20231110	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	1980	1	30.00	1638339580	191127	125.07	8570	8580	8500	8580	4620	6600	8572.82	6.57	0	-11526	6966	6782	6586	6402	6206	6685	6305	79	1980	500	3960	10	1	15816151	1357	-6.80	3.09	12	1.21	-1261.00	2779.00	29450	20230421	-70.87	2095	20221108	309.55	29450	-70.87	20230421	2165	296.30	20230103	29450	-70.87	20230421	2130	302.82	20221110	0.00	N	096610	500	79 억		1039155	N	N	0	N	00	N
122	20231109	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-170	5	-2.51	992468060	152579	92.22	6770	6770	6390	8800	4740	6770	6504.58	6.49	0	20704	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1044	-5.23	2.37	12	0.96	-1261.00	2779.00	29450	20230421	-77.59	2045	20221107	222.74	29450	-77.59	20230421	2165	204.85	20230103	29450	-77.59	20230421	2130	209.86	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
123	20231109	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	-140	5	-2.07	948012400	145852	88.15	6770	6770	6390	8800	4740	6770	6499.82	6.49	0	20777	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1049	-5.26	2.39	12	0.92	-1261.00	2779.00	29450	20230421	-77.49	2045	20221107	224.21	29450	-77.49	20230421	2165	206.24	20230103	29450	-77.49	20230421	2130	211.27	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
124	20231109	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-350	5	-5.17	719229300	110689	66.90	6770	6770	6390	8800	4740	6770	6497.75	6.49	0	5201	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1015	-5.09	2.31	12	0.70	-1261.00	2779.00	29450	20230421	-78.20	2045	20221107	213.94	29450	-78.20	20230421	2165	196.54	20230103	29450	-78.20	20230421	2130	201.41	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
125	20231109	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-330	5	-4.87	622839020	95658	57.81	6770	6770	6390	8800	4740	6770	6511.10	6.49	0	2995	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1019	-5.11	2.32	12	0.60	-1261.00	2779.00	29450	20230421	-78.13	2045	20221107	214.91	29450	-78.13	20230421	2165	197.46	20230103	29450	-78.13	20230421	2130	202.35	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
126	20231109	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	-240	5	-3.55	440170530	67324	40.69	6770	6770	6460	8800	4740	6770	6538.09	6.49	0	8980	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1033	-5.18	2.35	12	0.43	-1261.00	2779.00	29450	20230421	-77.83	2045	20221107	219.32	29450	-77.83	20230421	2165	201.62	20230103	29450	-77.83	20230421	2130	206.57	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
127	20231109	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-250	5	-3.69	371179610	56728	34.29	6770	6770	6460	8800	4740	6770	6543.15	6.49	0	12051	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1031	-5.17	2.35	12	0.36	-1261.00	2779.00	29450	20230421	-77.86	2045	20221107	218.83	29450	-77.86	20230421	2165	201.15	20230103	29450	-77.86	20230421	2130	206.10	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
128	20231109	100653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-250	5	-3.69	324026610	49495	29.91	6770	6770	6460	8800	4740	6770	6546.65	6.49	0	11711	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1031	-5.17	2.35	12	0.31	-1261.00	2779.00	29450	20230421	-77.86	2045	20221107	218.83	29450	-77.86	20230421	2165	201.15	20230103	29450	-77.86	20230421	2130	206.10	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
129	20231109	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-180	5	-2.66	45794540	6963	4.21	6770	6770	6460	8800	4740	6770	6576.84	6.49	0	696	7376	7072	6886	6582	6396	6980	6490	79	2030	500	4060	10	1	15816151	1042	-5.23	2.37	12	0.04	-1261.00	2779.00	29450	20230421	-77.62	2045	20221107	222.25	29450	-77.62	20230421	2165	204.39	20230103	29450	-77.62	20230421	2130	209.39	20221110	0.00	N	096610	500	79 억		1026895	N	N	0	N	00	N
130	20231108	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	-260	5	-3.70	1138982770	165453	65.56	7180	7190	6700	9130	4930	7030	6884.03	6.75	0	-50705	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1071	-5.37	2.44	12	1.05	-1261.00	2779.00	29450	20230421	-77.01	2020	20221104	235.15	29450	-77.01	20230421	2165	212.70	20230103	29450	-77.01	20230421	2095	223.15	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
131	20231108	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-280	5	-3.98	1097131920	159256	63.11	7180	7190	6700	9130	4930	7030	6889.11	6.75	0	-50070	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1068	-5.35	2.43	12	1.01	-1261.00	2779.00	29450	20230421	-77.08	2020	20221104	234.16	29450	-77.08	20230421	2165	211.78	20230103	29450	-77.08	20230421	2095	222.20	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
132	20231108	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6880	-150	5	-2.13	957304430	138664	54.95	7180	7190	6700	9130	4930	7030	6903.77	6.75	0	-43617	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1088	-5.46	2.48	12	0.88	-1261.00	2779.00	29450	20230421	-76.64	2020	20221104	240.59	29450	-76.64	20230421	2165	217.78	20230103	29450	-76.64	20230421	2095	228.40	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
133	20231108	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-120	5	-1.71	907649130	131470	52.10	7180	7190	6700	9130	4930	7030	6903.85	6.75	0	-41823	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1093	-5.48	2.49	12	0.83	-1261.00	2779.00	29450	20230421	-76.54	2020	20221104	242.08	29450	-76.54	20230421	2165	219.17	20230103	29450	-76.54	20230421	2095	229.83	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
134	20231108	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-220	5	-3.13	809261620	117186	46.44	7180	7190	6700	9130	4930	7030	6905.79	6.75	0	-34855	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1077	-5.40	2.45	12	0.74	-1261.00	2779.00	29450	20230421	-76.88	2020	20221104	237.13	29450	-76.88	20230421	2165	214.55	20230103	29450	-76.88	20230421	2095	225.06	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
135	20231108	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-170	5	-2.42	652467070	94246	37.35	7180	7190	6700	9130	4930	7030	6923.02	6.75	0	-18952	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1085	-5.44	2.47	12	0.60	-1261.00	2779.00	29450	20230421	-76.71	2020	20221104	239.60	29450	-76.71	20230421	2165	216.86	20230103	29450	-76.71	20230421	2095	227.45	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
136	20231108	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-180	5	-2.56	431272860	61610	24.41	7180	7190	6840	9130	4930	7030	7000.05	6.75	0	-14086	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1083	-5.43	2.46	12	0.39	-1261.00	2779.00	29450	20230421	-76.74	2020	20221104	239.11	29450	-76.74	20230421	2165	216.40	20230103	29450	-76.74	20230421	2095	226.97	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
137	20231108	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	130	2	1.85	56667130	7982	3.16	7180	7180	6990	9130	4930	7030	7099.36	6.75	0	-51	7530	7280	7050	6800	6570	7165	6685	79	2100	500	4210	10	1	15816151	1132	-5.68	2.58	12	0.05	-1261.00	2779.00	29450	20230421	-75.69	2020	20221104	254.46	29450	-75.69	20230421	2165	230.72	20230103	29450	-75.69	20230421	2095	241.77	20221108	0.00	N	096610	500	79 억		1068087	N	N	0	N	00	N
138	20231107	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-100	5	-1.40	1759622440	250853	39.79	7140	7300	6820	9260	5000	7130	7014.55	6.90	0	-45490	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1112	-5.57	2.53	12	1.59	-1261.00	2779.00	29450	20230421	-76.13	2020	20221104	248.02	29450	-76.13	20230421	2165	224.71	20230103	29450	-76.13	20230421	2045	243.77	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
139	20231107	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	-90	5	-1.26	1700777710	242489	38.47	7140	7300	6820	9260	5000	7130	7013.83	6.90	0	-44679	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1113	-5.58	2.53	12	1.53	-1261.00	2779.00	29450	20230421	-76.10	2020	20221104	248.51	29450	-76.10	20230421	2165	225.17	20230103	29450	-76.10	20230421	2045	244.25	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
140	20231107	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-80	5	-1.12	1602575540	228509	36.25	7140	7300	6820	9260	5000	7130	7013.18	6.90	0	-40158	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1115	-5.59	2.54	12	1.44	-1261.00	2779.00	29450	20230421	-76.06	2020	20221104	249.01	29450	-76.06	20230421	2165	225.64	20230103	29450	-76.06	20230421	2045	244.74	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
141	20231107	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-100	5	-1.40	1536853180	219160	34.77	7140	7300	6820	9260	5000	7130	7012.47	6.90	0	-39783	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1112	-5.57	2.53	12	1.39	-1261.00	2779.00	29450	20230421	-76.13	2020	20221104	248.02	29450	-76.13	20230421	2165	224.71	20230103	29450	-76.13	20230421	2045	243.77	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
142	20231107	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-220	5	-3.09	1339359180	190764	30.26	7140	7300	6820	9260	5000	7130	7021.03	6.90	0	-39715	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1093	-5.48	2.49	12	1.21	-1261.00	2779.00	29450	20230421	-76.54	2020	20221104	242.08	29450	-76.54	20230421	2165	219.17	20230103	29450	-76.54	20230421	2045	237.90	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
143	20231107	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-100	5	-1.40	1155881850	164468	26.09	7140	7300	6820	9260	5000	7130	7028.00	6.90	0	-31185	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1112	-5.57	2.53	12	1.04	-1261.00	2779.00	29450	20230421	-76.13	2020	20221104	248.02	29450	-76.13	20230421	2165	224.71	20230103	29450	-76.13	20230421	2045	243.77	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
144	20231107	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-100	5	-1.40	804293820	114476	18.16	7140	7300	6820	9260	5000	7130	7025.87	6.90	0	-24678	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1112	-5.57	2.53	12	0.72	-1261.00	2779.00	29450	20230421	-76.13	2020	20221104	248.02	29450	-76.13	20230421	2165	224.71	20230103	29450	-76.13	20230421	2045	243.77	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
145	20231107	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-220	5	-3.09	266423720	38376	6.09	7140	7140	6820	9260	5000	7130	6942.46	6.90	0	-6681	7623	7376	7033	6786	6443	7500	6910	79	2130	500	4270	10	1	15816151	1093	-5.48	2.49	12	0.24	-1261.00	2779.00	29450	20230421	-76.54	2020	20221104	242.08	29450	-76.54	20230421	2165	219.17	20230103	29450	-76.54	20230421	2045	237.90	20221107	0.00	N	096610	500	79 억		1090533	N	N	0	N	00	N
146	20231106	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	530	2	8.03	4430455060	627905	58.21	6920	7280	6690	8580	4620	6600	7055.92	7.75	0	-130522	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1128	-5.65	2.57	12	3.97	-1261.00	2779.00	29450	20230421	-75.79	2020	20221104	252.97	29450	-75.79	20230421	2165	229.33	20230103	29450	-75.79	20230421	2045	248.66	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
147	20231106	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	520	2	7.88	4312408760	611373	56.67	6920	7280	6690	8580	4620	6600	7053.65	7.75	0	-130375	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1126	-5.65	2.56	12	3.87	-1261.00	2779.00	29450	20230421	-75.82	2020	20221104	252.48	29450	-75.82	20230421	2165	228.87	20230103	29450	-75.82	20230421	2045	248.17	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
148	20231106	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	470	2	7.12	4112731830	583229	54.06	6920	7280	6690	8580	4620	6600	7051.66	7.75	0	-120736	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1118	-5.61	2.54	12	3.69	-1261.00	2779.00	29450	20230421	-75.99	2020	20221104	250.00	29450	-75.99	20230421	2165	226.56	20230103	29450	-75.99	20230421	2045	245.72	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
149	20231106	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	450	2	6.82	3845674830	545349	50.55	6920	7280	6690	8580	4620	6600	7051.77	7.75	0	-121581	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1115	-5.59	2.54	12	3.45	-1261.00	2779.00	29450	20230421	-76.06	2020	20221104	249.01	29450	-76.06	20230421	2165	225.64	20230103	29450	-76.06	20230421	2045	244.74	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
150	20231106	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	620	2	9.39	3574289440	507219	47.02	6920	7280	6690	8580	4620	6600	7046.84	7.75	0	-113166	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1142	-5.73	2.60	12	3.21	-1261.00	2779.00	29450	20230421	-75.48	2020	20221104	257.43	29450	-75.48	20230421	2165	233.49	20230103	29450	-75.48	20230421	2045	253.06	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
151	20231106	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	600	2	9.09	3119275380	443790	41.14	6920	7250	6690	8580	4620	6600	7028.72	7.75	0	-117251	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1139	-5.71	2.59	12	2.81	-1261.00	2779.00	29450	20230421	-75.55	2020	20221104	256.44	29450	-75.55	20230421	2165	232.56	20230103	29450	-75.55	20230421	2045	252.08	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
152	20231106	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	420	2	6.36	2484814390	354414	32.85	6920	7250	6690	8580	4620	6600	7011.05	7.75	0	-116100	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1110	-5.57	2.53	12	2.24	-1261.00	2779.00	29450	20230421	-76.16	2020	20221104	247.52	29450	-76.16	20230421	2165	224.25	20230103	29450	-76.16	20230421	2045	243.28	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
153	20231106	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	410	2	6.21	520772880	75994	7.04	6920	7130	6690	8580	4620	6600	6852.82	7.75	0	-11470	7533	7066	6293	5826	5053	7300	6060	79	1980	500	3960	10	1	15816151	1109	-5.56	2.52	12	0.48	-1261.00	2779.00	29450	20230421	-76.20	2020	20221104	247.03	29450	-76.20	20230421	2165	223.79	20230103	29450	-76.20	20230421	2045	242.79	20221107	0.00	N	096610	500	79 억		1225440	N	N	0	N	00	N
154	20231103	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	990	2	17.65	6735351820	1067741	584.78	5800	6760	5520	7290	3930	5610	6307.33	7.80	0	996	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	1044	-5.23	2.37	12	6.75	-1261.00	2779.00	29450	20230421	-77.59	2020	20221104	226.73	29450	-77.59	20230421	2165	204.85	20230103	29450	-77.59	20230421	2020	226.73	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
155	20231103	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	920	2	16.40	6433933220	1021707	559.56	5800	6760	5520	7290	3930	5610	6297.24	7.80	0	-8312	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	1033	-5.18	2.35	12	6.46	-1261.00	2779.00	29450	20230421	-77.83	2020	20221104	223.27	29450	-77.83	20230421	2165	201.62	20230103	29450	-77.83	20230421	2020	223.27	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
156	20231103	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	900	2	16.04	5841051760	931176	509.98	5800	6760	5520	7290	3930	5610	6272.77	7.80	0	-28030	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	1030	-5.16	2.34	12	5.89	-1261.00	2779.00	29450	20230421	-77.89	2020	20221104	222.28	29450	-77.89	20230421	2165	200.69	20230103	29450	-77.89	20230421	2020	222.28	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
157	20231103	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	560	2	9.98	3527900000	575990	315.46	5800	6690	5520	7290	3930	5610	6124.93	7.80	0	-47133	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	976	-4.89	2.22	12	3.64	-1261.00	2779.00	29450	20230421	-79.05	2020	20221104	205.45	29450	-79.05	20230421	2165	184.99	20230103	29450	-79.05	20230421	2020	205.45	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
158	20231103	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	390	2	6.95	1314721750	226287	123.93	5800	6090	5520	7290	3930	5610	5809.97	7.80	0	9119	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	949	-4.76	2.16	12	1.43	-1261.00	2779.00	29450	20230421	-79.63	2020	20221104	197.03	29450	-79.63	20230421	2165	177.14	20230103	29450	-79.63	20230421	2020	197.03	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
159	20231103	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	230	2	4.10	851941860	149049	81.63	5800	5920	5520	7290	3930	5610	5715.85	7.80	0	19225	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	924	-4.63	2.10	12	0.94	-1261.00	2779.00	29450	20230421	-80.17	2020	20221104	189.11	29450	-80.17	20230421	2165	169.75	20230103	29450	-80.17	20230421	2020	189.11	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
160	20231103	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	70	2	1.25	428687600	76252	41.76	5800	5800	5520	7290	3930	5610	5621.98	7.80	0	-4521	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	898	-4.50	2.04	12	0.48	-1261.00	2779.00	29450	20230421	-80.71	2020	20221104	181.19	29450	-80.71	20230421	2165	162.36	20230103	29450	-80.71	20230421	2020	181.19	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
161	20231103	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	70	2	1.25	103043400	18041	9.88	5800	5800	5620	7290	3930	5610	5711.62	7.80	0	-4655	5930	5770	5550	5390	5170	5850	5470	79	1680	500	3360	10	1	15816151	898	-4.50	2.04	12	0.11	-1261.00	2779.00	29450	20230421	-80.71	2020	20221104	181.19	29450	-80.71	20230421	2165	162.36	20230103	29450	-80.71	20230421	2020	181.19	20221104	0.00	N	096610	500	79 억		1234257	N	N	0	N	00	N
162	20231102	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	300	2	5.65	1011341700	181513	34.29	5350	5710	5330	6900	3720	5310	5571.60	7.84	0	-7123	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	887	-4.45	2.02	12	1.15	-1261.00	2779.00	29450	20230421	-80.95	2020	20221104	177.72	29450	-80.95	20230421	2165	159.12	20230103	29450	-80.95	20230421	2020	177.72	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
163	20231102	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	260	2	4.90	895830270	160845	30.38	5350	5710	5330	6900	3720	5310	5569.53	7.84	0	-14925	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	881	-4.42	2.00	12	1.02	-1261.00	2779.00	29450	20230421	-81.09	2020	20221104	175.74	29450	-81.09	20230421	2165	157.27	20230103	29450	-81.09	20230421	2020	175.74	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
164	20231102	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	260	2	4.90	803691490	144264	27.25	5350	5710	5330	6900	3720	5310	5570.98	7.84	0	-9436	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	881	-4.42	2.00	12	0.91	-1261.00	2779.00	29450	20230421	-81.09	2020	20221104	175.74	29450	-81.09	20230421	2165	157.27	20230103	29450	-81.09	20230421	2020	175.74	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
165	20231102	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	240	2	4.52	740572290	132871	25.10	5350	5710	5330	6900	3720	5310	5573.62	7.84	0	-8637	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	878	-4.40	2.00	12	0.84	-1261.00	2779.00	29450	20230421	-81.15	2020	20221104	174.75	29450	-81.15	20230421	2165	156.35	20230103	29450	-81.15	20230421	2020	174.75	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
166	20231102	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5570	260	2	4.90	710320960	127387	24.06	5350	5710	5330	6900	3720	5310	5576.09	7.84	0	-9821	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	881	-4.42	2.00	12	0.81	-1261.00	2779.00	29450	20230421	-81.09	2020	20221104	175.74	29450	-81.09	20230421	2165	157.27	20230103	29450	-81.09	20230421	2020	175.74	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
167	20231102	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5580	270	2	5.08	629331920	112840	21.32	5350	5710	5330	6900	3720	5310	5577.21	7.84	0	-8770	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	883	-4.43	2.01	12	0.71	-1261.00	2779.00	29450	20230421	-81.05	2020	20221104	176.24	29450	-81.05	20230421	2165	157.74	20230103	29450	-81.05	20230421	2020	176.24	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
168	20231102	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5610	300	2	5.65	513134440	91819	17.34	5350	5710	5330	6900	3720	5310	5588.54	7.84	0	-4617	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	887	-4.45	2.02	12	0.58	-1261.00	2779.00	29450	20230421	-80.95	2020	20221104	177.72	29450	-80.95	20230421	2165	159.12	20230103	29450	-80.95	20230421	2020	177.72	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
169	20231102	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	120	2	2.26	72612560	13467	2.54	5350	5450	5330	6900	3720	5310	5391.89	7.84	0	-5769	6036	5672	5366	5002	4696	5855	5185	79	1590	500	3180	10	1	15816151	859	-4.31	1.95	12	0.09	-1261.00	2779.00	29450	20230421	-81.56	2020	20221104	168.81	29450	-81.56	20230421	2165	150.81	20230103	29450	-81.56	20230421	2020	168.81	20221104	0.00	N	096610	500	79 억		1239915	N	N	0	N	00	N
170	20231101	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	190	2	3.71	2883831900	528256	102.88	5060	5730	5060	6650	3590	5120	5459.40	7.90	0	-5254	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	840	-4.21	1.91	12	3.34	-1261.00	2779.00	29450	20230421	-81.97	2020	20221104	162.87	29450	-81.97	20230421	2165	145.27	20230103	29450	-81.97	20230421	2020	162.87	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
171	20231101	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5330	210	2	4.10	2816306700	515556	100.40	5060	5730	5060	6650	3590	5120	5462.66	7.90	0	-4285	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	843	-4.23	1.92	12	3.26	-1261.00	2779.00	29450	20230421	-81.90	2020	20221104	163.86	29450	-81.90	20230421	2165	146.19	20230103	29450	-81.90	20230421	2020	163.86	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
172	20231101	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5300	180	2	3.52	2711366420	495857	96.57	5060	5730	5060	6650	3590	5120	5468.04	7.90	0	-6685	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	838	-4.20	1.91	12	3.14	-1261.00	2779.00	29450	20230421	-82.00	2020	20221104	162.38	29450	-82.00	20230421	2165	144.80	20230103	29450	-82.00	20230421	2020	162.38	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
173	20231101	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	290	2	5.66	2514004340	459057	89.40	5060	5730	5060	6650	3590	5120	5476.45	7.90	0	3097	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	856	-4.29	1.95	12	2.90	-1261.00	2779.00	29450	20230421	-81.63	2020	20221104	167.82	29450	-81.63	20230421	2165	149.88	20230103	29450	-81.63	20230421	2020	167.82	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
174	20231101	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	400	2	7.81	2374575690	433559	84.44	5060	5730	5060	6650	3590	5120	5476.94	7.90	0	2853	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	873	-4.38	1.99	12	2.74	-1261.00	2779.00	29450	20230421	-81.26	2020	20221104	173.27	29450	-81.26	20230421	2165	154.97	20230103	29450	-81.26	20230421	2020	173.27	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
175	20231101	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	330	2	6.45	2250085550	410913	80.03	5060	5730	5060	6650	3590	5120	5475.82	7.90	0	4584	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	862	-4.32	1.96	12	2.60	-1261.00	2779.00	29450	20230421	-81.49	2020	20221104	169.80	29450	-81.49	20230421	2165	151.73	20230103	29450	-81.49	20230421	2020	169.80	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
176	20231101	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	530	2	10.35	1560069280	286851	55.86	5060	5730	5060	6650	3590	5120	5438.60	7.90	0	-2814	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	894	-4.48	2.03	12	1.81	-1261.00	2779.00	29450	20230421	-80.81	2020	20221104	179.70	29450	-80.81	20230421	2165	160.97	20230103	29450	-80.81	20230421	2020	179.70	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N
177	20231101	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5310	190	2	3.71	207772730	39789	7.75	5060	5330	5060	6650	3590	5120	5221.86	7.90	0	14463	5593	5356	5133	4896	4673	5245	4785	79	1530	500	3070	10	1	15816151	840	-4.21	1.91	12	0.25	-1261.00	2779.00	29450	20230421	-81.97	2020	20221104	162.87	29450	-81.97	20230421	2165	145.27	20230103	29450	-81.97	20230421	2020	162.87	20221104	0.00	N	096610	500	79 억		1249890	N	N	0	N	00	N