KissMeData/365590/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	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1703	-77	5	-4.33	1344904695	779729	110.10	1773	1773	1692	2310	1246	1780	1724.87	4.63	0	-41255	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2444	-74.04	12.61	12	0.54	-23.00	135.00	2900	20230421	-41.28	775	20230120	119.74	2900	-41.28	20230421	775	119.74	20230120	2900	-41.28	20230421	775	119.74	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
3	20231130	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	-72	5	-4.04	1297408341	751878	106.17	1773	1773	1692	2310	1246	1780	1725.56	4.63	0	-40262	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2451	-74.26	12.65	12	0.52	-23.00	135.00	2900	20230421	-41.10	775	20230120	120.39	2900	-41.10	20230421	775	120.39	20230120	2900	-41.10	20230421	775	120.39	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
4	20231130	141250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1717	-63	5	-3.54	1022346609	590648	83.40	1773	1773	1712	2310	1246	1780	1730.89	4.63	0	-33254	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2464	-74.65	12.72	12	0.41	-23.00	135.00	2900	20230421	-40.79	775	20230120	121.55	2900	-40.79	20230421	775	121.55	20230120	2900	-40.79	20230421	775	121.55	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
5	20231130	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1731	-49	5	-2.75	820604757	473192	66.82	1773	1773	1714	2310	1246	1780	1734.19	4.63	0	-14994	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2484	-75.26	12.82	12	0.33	-23.00	135.00	2900	20230421	-40.31	775	20230120	123.35	2900	-40.31	20230421	775	123.35	20230120	2900	-40.31	20230421	775	123.35	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
6	20231130	121304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1729	-51	5	-2.87	738823222	425846	60.13	1773	1773	1714	2310	1246	1780	1734.95	4.63	0	-8793	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2482	-75.17	12.81	12	0.30	-23.00	135.00	2900	20230421	-40.38	775	20230120	123.10	2900	-40.38	20230421	775	123.10	20230120	2900	-40.38	20230421	775	123.10	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
7	20231130	111257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1733	-47	5	-2.64	642436435	370283	52.29	1773	1773	1714	2310	1246	1780	1734.99	4.63	0	13198	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2487	-75.35	12.84	12	0.26	-23.00	135.00	2900	20230421	-40.24	775	20230120	123.61	2900	-40.24	20230421	775	123.61	20230120	2900	-40.24	20230421	775	123.61	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
8	20231130	101251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1721	-59	5	-3.31	563062983	324377	45.81	1773	1773	1714	2310	1246	1780	1735.83	4.63	0	20403	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2470	-74.83	12.75	12	0.23	-23.00	135.00	2900	20230421	-40.66	775	20230120	122.06	2900	-40.66	20230421	775	122.06	20230120	2900	-40.66	20230421	775	122.06	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
9	20231130	091251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1745	-35	5	-1.97	179815461	102854	14.52	1773	1773	1737	2310	1246	1780	1748.26	4.63	0	42523	1833	1806	1773	1746	1713	1820	1760	144	530	100	1060	1	1	143523916	2504	-75.87	12.93	12	0.07	-23.00	135.00	2900	20230421	-39.83	775	20230120	125.16	2900	-39.83	20230421	775	125.16	20230120	2900	-39.83	20230421	775	125.16	20230120	0.79	N	365590	100	143 억		6639982	N	N	0	N	00	N
10	20231129	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1780	-10	5	-0.56	1244168996	702757	31.61	1770	1800	1740	2325	1253	1790	1770.41	4.74	0	-178875	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2555	-77.39	13.19	12	0.49	-23.00	135.00	2900	20230421	-38.62	775	20230120	129.68	2900	-38.62	20230421	775	129.68	20230120	2900	-38.62	20230421	775	129.68	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
11	20231129	151256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1779	-11	5	-0.61	1197316374	676442	30.43	1770	1800	1740	2325	1253	1790	1770.02	4.74	0	-172088	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2553	-77.35	13.18	12	0.47	-23.00	135.00	2900	20230421	-38.66	775	20230120	129.55	2900	-38.66	20230421	775	129.55	20230120	2900	-38.66	20230421	775	129.55	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
12	20231129	141248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1767	-23	5	-1.28	1090096335	615891	27.70	1770	1800	1740	2325	1253	1790	1769.95	4.74	0	-163269	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2536	-76.83	13.09	12	0.43	-23.00	135.00	2900	20230421	-39.07	775	20230120	128.00	2900	-39.07	20230421	775	128.00	20230120	2900	-39.07	20230421	775	128.00	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
13	20231129	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1789	-1	5	-0.06	962681186	544415	24.49	1770	1800	1740	2325	1253	1790	1768.29	4.74	0	-153223	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2568	-77.78	13.25	12	0.38	-23.00	135.00	2900	20230421	-38.31	775	20230120	130.84	2900	-38.31	20230421	775	130.84	20230120	2900	-38.31	20230421	775	130.84	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
14	20231129	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1776	-14	5	-0.78	854404512	483869	21.76	1770	1800	1740	2325	1253	1790	1765.78	4.74	0	-137394	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2549	-77.22	13.16	12	0.34	-23.00	135.00	2900	20230421	-38.76	775	20230120	129.16	2900	-38.76	20230421	775	129.16	20230120	2900	-38.76	20230421	775	129.16	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
15	20231129	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1783	-7	5	-0.39	760817666	431372	19.40	1770	1800	1740	2325	1253	1790	1763.72	4.74	0	-119709	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2559	-77.52	13.21	12	0.30	-23.00	135.00	2900	20230421	-38.52	775	20230120	130.06	2900	-38.52	20230421	775	130.06	20230120	2900	-38.52	20230421	775	130.06	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
16	20231129	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1755	-35	5	-1.96	661545198	375109	16.87	1770	1800	1740	2325	1253	1790	1763.61	4.74	0	-115713	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2519	-76.30	13.00	12	0.26	-23.00	135.00	2900	20230421	-39.48	775	20230120	126.45	2900	-39.48	20230421	775	126.45	20230120	2900	-39.48	20230421	775	126.45	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
17	20231129	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1756	-34	5	-1.90	286192591	162200	7.30	1770	1791	1750	2325	1253	1790	1764.44	4.74	0	-72518	1898	1844	1747	1693	1596	1871	1720	144	535	100	1070	1	1	143523916	2520	-76.35	13.01	12	0.11	-23.00	135.00	2900	20230421	-39.45	775	20230120	126.58	2900	-39.45	20230421	775	126.58	20230120	2900	-39.45	20230421	775	126.58	20230120	0.80	N	365590	100	143 억		6798355	N	N	0	N	00	N
18	20231128	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1790	153	2	9.35	3880354530	2210322	152.26	1680	1801	1650	2125	1146	1637	1755.40	4.68	0	104052	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2569	-77.83	13.26	12	1.54	-23.00	135.00	2900	20230421	-38.28	775	20230120	130.97	2900	-38.28	20230421	775	130.97	20230120	2900	-38.28	20230421	775	130.97	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
19	20231128	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1778	141	2	8.61	3767443268	2147084	147.91	1680	1801	1650	2125	1146	1637	1754.68	4.68	0	92613	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2552	-77.30	13.17	12	1.50	-23.00	135.00	2900	20230421	-38.69	775	20230120	129.42	2900	-38.69	20230421	775	129.42	20230120	2900	-38.69	20230421	775	129.42	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
20	20231128	141240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1762	125	2	7.64	3372037334	1924314	132.56	1680	1801	1650	2125	1146	1637	1752.33	4.68	0	115104	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2529	-76.61	13.05	12	1.34	-23.00	135.00	2900	20230421	-39.24	775	20230120	127.35	2900	-39.24	20230421	775	127.35	20230120	2900	-39.24	20230421	775	127.35	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
21	20231128	131235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1753	116	2	7.09	3227655036	1842293	126.91	1680	1801	1650	2125	1146	1637	1751.98	4.68	0	126382	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2516	-76.22	12.99	12	1.28	-23.00	135.00	2900	20230421	-39.55	775	20230120	126.19	2900	-39.55	20230421	775	126.19	20230120	2900	-39.55	20230421	775	126.19	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
22	20231128	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1765	128	2	7.82	3002802003	1714197	118.09	1680	1801	1650	2125	1146	1637	1751.73	4.68	0	130249	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2533	-76.74	13.07	12	1.19	-23.00	135.00	2900	20230421	-39.14	775	20230120	127.74	2900	-39.14	20230421	775	127.74	20230120	2900	-39.14	20230421	775	127.74	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
23	20231128	111243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1790	153	2	9.35	2696946217	1541324	106.18	1680	1801	1650	2125	1146	1637	1749.76	4.68	0	137028	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2569	-77.83	13.26	12	1.07	-23.00	135.00	2900	20230421	-38.28	775	20230120	130.97	2900	-38.28	20230421	775	130.97	20230120	2900	-38.28	20230421	775	130.97	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
24	20231128	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1748	111	2	6.78	1342439855	777582	53.57	1680	1755	1650	2125	1146	1637	1726.43	4.68	0	10906	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2509	-76.00	12.95	12	0.54	-23.00	135.00	2900	20230421	-39.72	775	20230120	125.55	2900	-39.72	20230421	775	125.55	20230120	2900	-39.72	20230421	775	125.55	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
25	20231128	091237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	51	2	3.12	239139588	141687	9.76	1680	1703	1650	2125	1146	1637	1687.80	4.68	0	5910	1773	1704	1611	1542	1449	1739	1577	144	488	100	980	1	1	143523916	2423	-73.39	12.50	12	0.10	-23.00	135.00	2900	20230421	-41.79	775	20230120	117.81	2900	-41.79	20230421	775	117.81	20230120	2900	-41.79	20230421	775	117.81	20230120	0.81	N	365590	100	143 억		6711764	N	N	0	N	00	N
26	20231127	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1637	90	2	5.82	2317833195	1444922	553.92	1547	1680	1518	2010	1083	1547	1604.11	4.59	0	125676	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2349	-71.17	12.13	12	1.01	-23.00	135.00	2900	20230421	-43.55	775	20230120	111.23	2900	-43.55	20230421	775	111.23	20230120	2900	-43.55	20230421	775	111.23	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
27	20231127	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1664	117	2	7.56	2254371922	1406376	539.15	1547	1680	1518	2010	1083	1547	1602.97	4.59	0	125283	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2388	-72.35	12.33	12	0.98	-23.00	135.00	2900	20230421	-42.62	775	20230120	114.71	2900	-42.62	20230421	775	114.71	20230120	2900	-42.62	20230421	775	114.71	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
28	20231127	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1634	87	2	5.62	1573241826	995613	381.68	1547	1635	1518	2010	1083	1547	1580.17	4.59	0	116395	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2345	-71.04	12.10	12	0.69	-23.00	135.00	2900	20230421	-43.66	775	20230120	110.84	2900	-43.66	20230421	775	110.84	20230120	2900	-43.66	20230421	775	110.84	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
29	20231127	131242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	63	2	4.07	1186702257	757162	290.26	1547	1611	1518	2010	1083	1547	1567.30	4.59	0	113213	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2311	-70.00	11.93	12	0.53	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
30	20231127	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	63	2	4.07	1049200051	671437	257.40	1547	1610	1518	2010	1083	1547	1562.62	4.59	0	107839	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2311	-70.00	11.93	12	0.47	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
31	20231127	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1578	31	2	2.00	816430658	525732	201.54	1547	1604	1518	2010	1083	1547	1552.94	4.59	0	50637	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2265	-68.61	11.69	12	0.37	-23.00	135.00	2900	20230421	-45.59	775	20230120	103.61	2900	-45.59	20230421	775	103.61	20230120	2900	-45.59	20230421	775	103.61	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
32	20231127	101224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	16	2	1.03	530332249	345276	132.36	1547	1569	1518	2010	1083	1547	1535.97	4.59	0	18535	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2243	-67.96	11.58	12	0.24	-23.00	135.00	2900	20230421	-46.10	775	20230120	101.68	2900	-46.10	20230421	775	101.68	20230120	2900	-46.10	20230421	775	101.68	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
33	20231127	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	-27	5	-1.75	64962661	42478	16.28	1547	1556	1520	2010	1083	1547	1529.32	4.59	0	-3924	1587	1566	1543	1522	1499	1555	1511	144	463	100	920	1	1	143523916	2182	-66.09	11.26	12	0.03	-23.00	135.00	2900	20230421	-47.59	775	20230120	96.13	2900	-47.59	20230421	775	96.13	20230120	2900	-47.59	20230421	775	96.13	20230120	0.81	N	365590	100	143 억		6588047	N	N	0	N	00	N
34	20231124	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1547	17	2	1.11	398088085	257234	54.32	1550	1564	1520	1989	1071	1530	1547.57	4.59	0	1913	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2220	-67.26	11.46	12	0.18	-23.00	135.00	2900	20230421	-46.66	775	20230120	99.61	2900	-46.66	20230421	775	99.61	20230120	2900	-46.66	20230421	775	99.61	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
35	20231124	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1541	11	2	0.72	373683714	241428	50.98	1550	1564	1520	1989	1071	1530	1547.81	4.59	0	-3532	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2212	-67.00	11.41	12	0.17	-23.00	135.00	2900	20230421	-46.86	775	20230120	98.84	2900	-46.86	20230421	775	98.84	20230120	2900	-46.86	20230421	775	98.84	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
36	20231124	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1547	17	2	1.11	292282194	188777	39.86	1550	1564	1520	1989	1071	1530	1548.29	4.59	0	5809	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2220	-67.26	11.46	12	0.13	-23.00	135.00	2900	20230421	-46.66	775	20230120	99.61	2900	-46.66	20230421	775	99.61	20230120	2900	-46.66	20230421	775	99.61	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
37	20231124	131223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1553	23	2	1.50	265339603	171372	36.19	1550	1564	1520	1989	1071	1530	1548.33	4.59	0	18838	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2229	-67.52	11.50	12	0.12	-23.00	135.00	2900	20230421	-46.45	775	20230120	100.39	2900	-46.45	20230421	775	100.39	20230120	2900	-46.45	20230421	775	100.39	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
38	20231124	121231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1558	28	2	1.83	231216226	149393	31.55	1550	1564	1520	1989	1071	1530	1547.70	4.59	0	20896	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2236	-67.74	11.54	12	0.10	-23.00	135.00	2900	20230421	-46.28	775	20230120	101.03	2900	-46.28	20230421	775	101.03	20230120	2900	-46.28	20230421	775	101.03	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
39	20231124	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1558	28	2	1.83	193704883	125290	26.46	1550	1564	1520	1989	1071	1530	1546.05	4.59	0	17946	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2236	-67.74	11.54	12	0.09	-23.00	135.00	2900	20230421	-46.28	775	20230120	101.03	2900	-46.28	20230421	775	101.03	20230120	2900	-46.28	20230421	775	101.03	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
40	20231124	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	15	2	0.98	115708810	75055	15.85	1550	1557	1520	1989	1071	1530	1541.65	4.59	0	4795	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2217	-67.17	11.44	12	0.05	-23.00	135.00	2900	20230421	-46.72	775	20230120	99.35	2900	-46.72	20230421	775	99.35	20230120	2900	-46.72	20230421	775	99.35	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
41	20231124	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1535	5	2	0.33	26901288	17388	3.67	1550	1557	1535	1989	1071	1530	1547.12	4.59	0	-5377	1593	1561	1543	1511	1493	1552	1502	144	459	100	910	1	1	143523916	2203	-66.74	11.37	12	0.01	-23.00	135.00	2900	20230421	-47.07	775	20230120	98.06	2900	-47.07	20230421	775	98.06	20230120	2900	-47.07	20230421	775	98.06	20230120	0.80	N	365590	100	143 억		6586134	N	N	0	N	00	N
42	20231123	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1530	-33	5	-2.11	725168646	470888	78.29	1575	1575	1525	2030	1095	1563	1540.00	4.59	0	5742	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2196	-66.52	11.33	12	0.33	-23.00	135.00	2900	20230421	-47.24	775	20230120	97.42	2900	-47.24	20230421	775	97.42	20230120	2900	-47.24	20230421	775	97.42	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
43	20231123	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1531	-32	5	-2.05	712681566	462733	76.94	1575	1575	1525	2030	1095	1563	1540.16	4.59	0	4282	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2197	-66.57	11.34	12	0.32	-23.00	135.00	2900	20230421	-47.21	775	20230120	97.55	2900	-47.21	20230421	775	97.55	20230120	2900	-47.21	20230421	775	97.55	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
44	20231123	141248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1536	-27	5	-1.73	621757873	403522	67.09	1575	1575	1525	2030	1095	1563	1540.83	4.59	0	9870	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2205	-66.78	11.38	12	0.28	-23.00	135.00	2900	20230421	-47.03	775	20230120	98.19	2900	-47.03	20230421	775	98.19	20230120	2900	-47.03	20230421	775	98.19	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
45	20231123	131247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1535	-28	5	-1.79	562519057	365036	60.69	1575	1575	1525	2030	1095	1563	1541.00	4.59	0	14251	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2203	-66.74	11.37	12	0.25	-23.00	135.00	2900	20230421	-47.07	775	20230120	98.06	2900	-47.07	20230421	775	98.06	20230120	2900	-47.07	20230421	775	98.06	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
46	20231123	121226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1543	-20	5	-1.28	411441645	266582	44.32	1575	1575	1532	2030	1095	1563	1543.40	4.59	0	12168	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2215	-67.09	11.43	12	0.19	-23.00	135.00	2900	20230421	-46.79	775	20230120	99.10	2900	-46.79	20230421	775	99.10	20230120	2900	-46.79	20230421	775	99.10	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
47	20231123	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1550	-13	5	-0.83	328249482	212525	35.34	1575	1575	1533	2030	1095	1563	1544.52	4.59	0	13239	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2225	-67.39	11.48	12	0.15	-23.00	135.00	2900	20230421	-46.55	775	20230120	100.00	2900	-46.55	20230421	775	100.00	20230120	2900	-46.55	20230421	775	100.00	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
48	20231123	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1545	-18	5	-1.15	240899307	155855	25.91	1575	1575	1533	2030	1095	1563	1545.66	4.59	0	-2906	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2217	-67.17	11.44	12	0.11	-23.00	135.00	2900	20230421	-46.72	775	20230120	99.35	2900	-46.72	20230421	775	99.35	20230120	2900	-46.72	20230421	775	99.35	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
49	20231123	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	0	3	0.00	79340150	51186	8.51	1575	1575	1540	2030	1095	1563	1550.04	4.59	0	-251	1629	1595	1576	1542	1523	1586	1533	144	467	100	930	1	1	143523916	2243	-67.96	11.58	12	0.04	-23.00	135.00	2900	20230421	-46.10	775	20230120	101.68	2900	-46.10	20230421	775	101.68	20230120	2900	-46.10	20230421	775	101.68	20230120	0.79	N	365590	100	143 억		6580703	N	N	0	N	00	N
50	20231122	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1563	-47	5	-2.92	940870895	599046	110.50	1610	1610	1557	2090	1127	1610	1570.62	4.63	0	-61033	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2243	-67.96	11.58	12	0.42	-23.00	135.00	2900	20230421	-46.10	775	20230120	101.68	2900	-46.10	20230421	775	101.68	20230120	2900	-46.10	20230421	775	101.68	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
51	20231122	151205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1557	-53	5	-3.29	920934272	586258	108.15	1610	1610	1557	2090	1127	1610	1570.87	4.63	0	-57416	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2235	-67.70	11.53	12	0.41	-23.00	135.00	2900	20230421	-46.31	775	20230120	100.90	2900	-46.31	20230421	775	100.90	20230120	2900	-46.31	20230421	775	100.90	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
52	20231122	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1570	-40	5	-2.48	692324657	439913	81.15	1610	1610	1561	2090	1127	1610	1573.78	4.63	0	-72085	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2253	-68.26	11.63	12	0.31	-23.00	135.00	2900	20230421	-45.86	775	20230120	102.58	2900	-45.86	20230421	775	102.58	20230120	2900	-45.86	20230421	775	102.58	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
53	20231122	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1565	-45	5	-2.80	571463100	362686	66.90	1610	1610	1564	2090	1127	1610	1575.64	4.63	0	-80522	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2246	-68.04	11.59	12	0.25	-23.00	135.00	2900	20230421	-46.03	775	20230120	101.94	2900	-46.03	20230421	775	101.94	20230120	2900	-46.03	20230421	775	101.94	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
54	20231122	121242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1566	-44	5	-2.73	509296228	322987	59.58	1610	1610	1564	2090	1127	1610	1576.83	4.63	0	-76511	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2248	-68.09	11.60	12	0.23	-23.00	135.00	2900	20230421	-46.00	775	20230120	102.06	2900	-46.00	20230421	775	102.06	20230120	2900	-46.00	20230421	775	102.06	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
55	20231122	111334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1567	-43	5	-2.67	345806718	218627	40.33	1610	1610	1567	2090	1127	1610	1581.72	4.63	0	-57784	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2249	-68.13	11.61	12	0.15	-23.00	135.00	2900	20230421	-45.97	775	20230120	102.19	2900	-45.97	20230421	775	102.19	20230120	2900	-45.97	20230421	775	102.19	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
56	20231122	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1580	-30	5	-1.86	195040145	122721	22.64	1610	1610	1578	2090	1127	1610	1589.30	4.63	0	-21230	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2268	-68.70	11.70	12	0.09	-23.00	135.00	2900	20230421	-45.52	775	20230120	103.87	2900	-45.52	20230421	775	103.87	20230120	2900	-45.52	20230421	775	103.87	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
57	20231122	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	-10	5	-0.62	59947744	37656	6.95	1610	1610	1583	2090	1127	1610	1591.98	4.63	0	8997	1721	1665	1629	1573	1537	1693	1601	144	480	100	960	1	1	143523916	2296	-69.57	11.85	12	0.03	-23.00	135.00	2900	20230421	-44.83	775	20230120	106.45	2900	-44.83	20230421	775	106.45	20230120	2900	-44.83	20230421	775	106.45	20230120	0.79	N	365590	100	143 억		6641615	N	N	0	N	00	N
58	20231121	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	4	2	0.25	884406784	540901	385.30	1606	1685	1593	2085	1125	1606	1635.06	4.65	0	-33691	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2311	-70.00	11.93	12	0.38	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
59	20231121	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1612	6	2	0.37	870061488	531992	378.96	1606	1685	1593	2085	1125	1606	1635.48	4.65	0	-33301	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2314	-70.09	11.94	12	0.37	-23.00	135.00	2900	20230421	-44.41	775	20230120	108.00	2900	-44.41	20230421	775	108.00	20230120	2900	-44.41	20230421	775	108.00	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
60	20231121	141142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	10	2	0.62	796579756	486447	346.51	1606	1685	1593	2085	1125	1606	1637.55	4.65	0	-23881	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2319	-70.26	11.97	12	0.34	-23.00	135.00	2900	20230421	-44.28	775	20230120	108.52	2900	-44.28	20230421	775	108.52	20230120	2900	-44.28	20230421	775	108.52	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
61	20231121	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1628	22	2	1.37	756020875	461382	328.66	1606	1685	1593	2085	1125	1606	1638.60	4.65	0	-22263	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2337	-70.78	12.06	12	0.32	-23.00	135.00	2900	20230421	-43.86	775	20230120	110.06	2900	-43.86	20230421	775	110.06	20230120	2900	-43.86	20230421	775	110.06	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
62	20231121	121133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	14	2	0.87	672241399	409715	291.86	1606	1685	1593	2085	1125	1606	1640.75	4.65	0	-24693	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2325	-70.43	12.00	12	0.29	-23.00	135.00	2900	20230421	-44.14	775	20230120	109.03	2900	-44.14	20230421	775	109.03	20230120	2900	-44.14	20230421	775	109.03	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
63	20231121	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	4	2	0.25	169545730	105464	75.13	1606	1620	1593	2085	1125	1606	1607.62	4.65	0	21900	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2311	-70.00	11.93	12	0.07	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
64	20231121	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1607	1	2	0.06	101495112	63120	44.96	1606	1620	1593	2085	1125	1606	1607.97	4.65	0	2977	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2306	-69.87	11.90	12	0.04	-23.00	135.00	2900	20230421	-44.59	775	20230120	107.35	2900	-44.59	20230421	775	107.35	20230120	2900	-44.59	20230421	775	107.35	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
65	20231121	091117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	4	2	0.25	26763397	16605	11.83	1606	1620	1606	2085	1125	1606	1611.77	4.65	0	1567	1655	1630	1605	1580	1555	1643	1593	144	479	100	960	1	1	143523916	2311	-70.00	11.93	12	0.01	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.82	N	365590	100	143 억		6673080	N	N	0	N	00	N
66	20231120	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	6	2	0.38	222836550	138559	27.69	1580	1630	1580	2080	1120	1600	1608.24	4.64	0	20514	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2305	-69.83	11.90	12	0.10	-23.00	135.00	2900	20230421	-44.62	775	20230120	107.23	2900	-44.62	20230421	775	107.23	20230120	2900	-44.62	20230421	775	107.23	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
67	20231120	151134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1604	4	2	0.25	217763269	135399	27.05	1580	1630	1580	2080	1120	1600	1608.31	4.64	0	20758	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2302	-69.74	11.88	12	0.09	-23.00	135.00	2900	20230421	-44.69	775	20230120	106.97	2900	-44.69	20230421	775	106.97	20230120	2900	-44.69	20230421	775	106.97	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
68	20231120	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	10	2	0.62	182401201	113325	22.64	1580	1630	1580	2080	1120	1600	1609.54	4.64	0	24936	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2311	-70.00	11.93	12	0.08	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
69	20231120	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	9	2	0.56	143503869	89112	17.81	1580	1630	1580	2080	1120	1600	1610.38	4.64	0	24632	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2309	-69.96	11.92	12	0.06	-23.00	135.00	2900	20230421	-44.52	775	20230120	107.61	2900	-44.52	20230421	775	107.61	20230120	2900	-44.52	20230421	775	107.61	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
70	20231120	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	13	2	0.81	135052445	83869	16.76	1580	1630	1580	2080	1120	1600	1610.28	4.64	0	27526	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2315	-70.13	11.95	12	0.06	-23.00	135.00	2900	20230421	-44.38	775	20230120	108.13	2900	-44.38	20230421	775	108.13	20230120	2900	-44.38	20230421	775	108.13	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
71	20231120	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	10	2	0.62	122964354	76363	15.26	1580	1630	1580	2080	1120	1600	1610.26	4.64	0	26109	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2311	-70.00	11.93	12	0.05	-23.00	135.00	2900	20230421	-44.48	775	20230120	107.74	2900	-44.48	20230421	775	107.74	20230120	2900	-44.48	20230421	775	107.74	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
72	20231120	101120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	16	2	1.00	95932622	59596	11.91	1580	1630	1580	2080	1120	1600	1609.72	4.64	0	18861	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2319	-70.26	11.97	12	0.04	-23.00	135.00	2900	20230421	-44.28	775	20230120	108.52	2900	-44.28	20230421	775	108.52	20230120	2900	-44.28	20230421	775	108.52	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
73	20231120	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1605	5	2	0.31	28447815	17788	3.55	1580	1620	1580	2080	1120	1600	1599.27	4.64	0	3129	1679	1639	1603	1563	1527	1621	1545	144	480	100	960	1	1	143523916	2304	-69.78	11.89	12	0.01	-23.00	135.00	2900	20230421	-44.66	775	20230120	107.10	2900	-44.66	20230421	775	107.10	20230120	2900	-44.66	20230421	775	107.10	20230120	0.82	N	365590	100	143 억		6652566	N	N	0	N	00	N
74	20231117	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	-37	5	-2.26	792179799	498466	288.10	1633	1643	1567	2125	1146	1637	1589.23	4.72	0	-116976	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2296	-69.57	11.85	12	0.35	-23.00	135.00	2900	20230421	-44.83	775	20230120	106.45	2900	-44.83	20230421	775	106.45	20230120	2900	-44.83	20230421	775	106.45	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
75	20231117	151204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-35	5	-2.14	755972441	475876	275.04	1633	1643	1567	2125	1146	1637	1588.59	4.72	0	-118253	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2299	-69.65	11.87	12	0.33	-23.00	135.00	2900	20230421	-44.76	775	20230120	106.71	2900	-44.76	20230421	775	106.71	20230120	2900	-44.76	20230421	775	106.71	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
76	20231117	141156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1587	-50	5	-3.05	595046826	374618	216.52	1633	1643	1567	2125	1146	1637	1588.41	4.72	0	-115590	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2278	-69.00	11.76	12	0.26	-23.00	135.00	2900	20230421	-45.28	775	20230120	104.77	2900	-45.28	20230421	775	104.77	20230120	2900	-45.28	20230421	775	104.77	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
77	20231117	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1575	-62	5	-3.79	507208187	318822	184.27	1633	1643	1570	2125	1146	1637	1590.88	4.72	0	-102482	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2261	-68.48	11.67	12	0.22	-23.00	135.00	2900	20230421	-45.69	775	20230120	103.23	2900	-45.69	20230421	775	103.23	20230120	2900	-45.69	20230421	775	103.23	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
78	20231117	121157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1573	-64	5	-3.91	460281432	288985	167.02	1633	1643	1571	2125	1146	1637	1592.75	4.72	0	-92219	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2258	-68.39	11.65	12	0.20	-23.00	135.00	2900	20230421	-45.76	775	20230120	102.97	2900	-45.76	20230421	775	102.97	20230120	2900	-45.76	20230421	775	102.97	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
79	20231117	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1575	-62	5	-3.79	381051594	238824	138.03	1633	1643	1571	2125	1146	1637	1595.53	4.72	0	-77868	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2261	-68.48	11.67	12	0.17	-23.00	135.00	2900	20230421	-45.69	775	20230120	103.23	2900	-45.69	20230421	775	103.23	20230120	2900	-45.69	20230421	775	103.23	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
80	20231117	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1589	-48	5	-2.93	212690600	132486	76.57	1633	1643	1585	2125	1146	1637	1605.38	4.72	0	-23723	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2281	-69.09	11.77	12	0.09	-23.00	135.00	2900	20230421	-45.21	775	20230120	105.03	2900	-45.21	20230421	775	105.03	20230120	2900	-45.21	20230421	775	105.03	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
81	20231117	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1623	-14	5	-0.86	48957629	30063	17.38	1633	1643	1621	2125	1146	1637	1628.50	4.72	0	-18611	1690	1663	1643	1616	1596	1653	1606	144	488	100	980	1	1	143523916	2329	-70.57	12.02	12	0.02	-23.00	135.00	2900	20230421	-44.03	775	20230120	109.42	2900	-44.03	20230421	775	109.42	20230120	2900	-44.03	20230421	775	109.42	20230120	0.80	N	365590	100	143 억		6769510	N	N	0	N	00	N
82	20231116	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1642	-6	5	-0.36	277494495	168409	47.08	1648	1670	1623	2140	1154	1648	1647.74	4.74	0	-33775	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2357	-71.39	12.16	12	0.12	-23.00	135.00	2900	20230421	-43.38	775	20230120	111.87	2900	-43.38	20230421	775	111.87	20230120	2900	-43.38	20230421	775	111.87	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
83	20231116	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	0	3	0.00	266317642	161598	45.17	1648	1670	1623	2140	1154	1648	1648.03	4.74	0	-31761	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2365	-71.65	12.21	12	0.11	-23.00	135.00	2900	20230421	-43.17	775	20230120	112.65	2900	-43.17	20230421	775	112.65	20230120	2900	-43.17	20230421	775	112.65	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
84	20231116	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1647	-1	5	-0.06	234540049	142289	39.77	1648	1670	1623	2140	1154	1648	1648.34	4.74	0	-26749	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2364	-71.61	12.20	12	0.10	-23.00	135.00	2900	20230421	-43.21	775	20230120	112.52	2900	-43.21	20230421	775	112.52	20230120	2900	-43.21	20230421	775	112.52	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
85	20231116	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	2	2	0.12	202472144	122749	34.31	1648	1670	1623	2140	1154	1648	1649.48	4.74	0	-22971	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2368	-71.74	12.22	12	0.09	-23.00	135.00	2900	20230421	-43.10	775	20230120	112.90	2900	-43.10	20230421	775	112.90	20230120	2900	-43.10	20230421	775	112.90	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
86	20231116	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1664	16	2	0.97	152137060	92172	25.77	1648	1670	1623	2140	1154	1648	1650.58	4.74	0	-21236	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2388	-72.35	12.33	12	0.06	-23.00	135.00	2900	20230421	-42.62	775	20230120	114.71	2900	-42.62	20230421	775	114.71	20230120	2900	-42.62	20230421	775	114.71	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
87	20231116	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1659	11	2	0.67	105813513	64277	17.97	1648	1670	1623	2140	1154	1648	1646.21	4.74	0	-16858	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2381	-72.13	12.29	12	0.04	-23.00	135.00	2900	20230421	-42.79	775	20230120	114.06	2900	-42.79	20230421	775	114.06	20230120	2900	-42.79	20230421	775	114.06	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
88	20231116	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	1	2	0.06	19263072	11806	3.30	1648	1649	1623	2140	1154	1648	1631.63	4.74	0	-708	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2367	-71.70	12.21	12	0.01	-23.00	135.00	2900	20230421	-43.14	775	20230120	112.77	2900	-43.14	20230421	775	112.77	20230120	2900	-43.14	20230421	775	112.77	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
89	20231116	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	0	3	0.00	0	0	0.00	0	0	0	2140	1154	1648	0.00	4.74	0	0	1696	1671	1646	1621	1596	1684	1634	144	492	100	980	1	1	143523916	2365	-71.65	12.21	12	0.00	-23.00	135.00	2900	20230421	-43.17	775	20230120	112.65	2900	-43.17	20230421	775	112.65	20230120	2900	-43.17	20230421	775	112.65	20230120	0.81	N	365590	100	143 억		6804907	N	N	0	N	00	N
90	20231115	161028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	54	2	3.39	590919484	357507	76.14	1621	1671	1621	2070	1116	1594	1652.89	4.71	0	49456	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2365	-71.65	12.21	12	0.25	-23.00	135.00	2900	20230421	-43.17	775	20230120	112.65	2900	-43.17	20230421	775	112.65	20230120	2900	-43.17	20230421	775	112.65	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
91	20231115	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	54	2	3.39	577761155	349523	74.44	1621	1671	1621	2070	1116	1594	1653.00	4.71	0	48249	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2365	-71.65	12.21	12	0.24	-23.00	135.00	2900	20230421	-43.17	775	20230120	112.65	2900	-43.17	20230421	775	112.65	20230120	2900	-43.17	20230421	775	112.65	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
92	20231115	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1658	64	2	4.02	524805374	317503	67.62	1621	1671	1621	2070	1116	1594	1652.91	4.71	0	53382	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2380	-72.09	12.28	12	0.22	-23.00	135.00	2900	20230421	-42.83	775	20230120	113.94	2900	-42.83	20230421	775	113.94	20230120	2900	-42.83	20230421	775	113.94	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
93	20231115	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	67	2	4.20	493577867	298651	63.60	1621	1671	1621	2070	1116	1594	1652.69	4.71	0	49985	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2384	-72.22	12.30	12	0.21	-23.00	135.00	2900	20230421	-42.72	775	20230120	114.32	2900	-42.72	20230421	775	114.32	20230120	2900	-42.72	20230421	775	114.32	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
94	20231115	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	58	2	3.64	442457335	267749	57.02	1621	1671	1621	2070	1116	1594	1652.51	4.71	0	46336	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2371	-71.83	12.24	12	0.19	-23.00	135.00	2900	20230421	-43.03	775	20230120	113.16	2900	-43.03	20230421	775	113.16	20230120	2900	-43.03	20230421	775	113.16	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
95	20231115	111224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	66	2	4.14	390098828	235988	50.26	1621	1671	1621	2070	1116	1594	1653.05	4.71	0	47321	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2382	-72.17	12.30	12	0.16	-23.00	135.00	2900	20230421	-42.76	775	20230120	114.19	2900	-42.76	20230421	775	114.19	20230120	2900	-42.76	20230421	775	114.19	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
96	20231115	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	66	2	4.14	338208534	204725	43.60	1621	1671	1621	2070	1116	1594	1652.01	4.71	0	60021	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2382	-72.17	12.30	12	0.14	-23.00	135.00	2900	20230421	-42.76	775	20230120	114.19	2900	-42.76	20230421	775	114.19	20230120	2900	-42.76	20230421	775	114.19	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
97	20231115	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	56	2	3.51	119482776	72733	15.49	1621	1662	1621	2070	1116	1594	1642.76	4.71	0	37117	1656	1625	1583	1552	1510	1640	1567	144	476	100	950	1	1	143523916	2368	-71.74	12.22	12	0.05	-23.00	135.00	2900	20230421	-43.10	775	20230120	112.90	2900	-43.10	20230421	775	112.90	20230120	2900	-43.10	20230421	775	112.90	20230120	0.82	N	365590	100	143 억		6755407	N	N	0	N	00	N
98	20231114	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1594	53	2	3.44	740100925	465751	63.22	1541	1614	1541	2000	1079	1541	1589.04	4.62	0	121479	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2288	-69.30	11.81	12	0.32	-23.00	135.00	2900	20230421	-45.03	775	20230120	105.68	2900	-45.03	20230421	775	105.68	20230120	2900	-45.03	20230421	775	105.68	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
99	20231114	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	55	2	3.57	691949326	435439	59.11	1541	1614	1541	2000	1079	1541	1589.08	4.62	0	118864	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2291	-69.39	11.82	12	0.30	-23.00	135.00	2900	20230421	-44.97	775	20230120	105.94	2900	-44.97	20230421	775	105.94	20230120	2900	-44.97	20230421	775	105.94	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
100	20231114	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	61	2	3.96	614380732	386895	52.52	1541	1614	1541	2000	1079	1541	1587.98	4.62	0	115691	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2299	-69.65	11.87	12	0.27	-23.00	135.00	2900	20230421	-44.76	775	20230120	106.71	2900	-44.76	20230421	775	106.71	20230120	2900	-44.76	20230421	775	106.71	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
101	20231114	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	68	2	4.41	593473888	373869	50.75	1541	1614	1541	2000	1079	1541	1587.38	4.62	0	119060	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2309	-69.96	11.92	12	0.26	-23.00	135.00	2900	20230421	-44.52	775	20230120	107.61	2900	-44.52	20230421	775	107.61	20230120	2900	-44.52	20230421	775	107.61	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
102	20231114	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1603	62	2	4.02	519584853	327950	44.52	1541	1609	1541	2000	1079	1541	1584.34	4.62	0	110359	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2301	-69.70	11.87	12	0.23	-23.00	135.00	2900	20230421	-44.72	775	20230120	106.84	2900	-44.72	20230421	775	106.84	20230120	2900	-44.72	20230421	775	106.84	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
103	20231114	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1595	54	2	3.50	435706786	275606	37.41	1541	1609	1541	2000	1079	1541	1580.90	4.62	0	95720	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2289	-69.35	11.81	12	0.19	-23.00	135.00	2900	20230421	-45.00	775	20230120	105.81	2900	-45.00	20230421	775	105.81	20230120	2900	-45.00	20230421	775	105.81	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
104	20231114	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1599	58	2	3.76	356262052	225940	30.67	1541	1609	1541	2000	1079	1541	1576.80	4.62	0	102818	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2295	-69.52	11.84	12	0.16	-23.00	135.00	2900	20230421	-44.86	775	20230120	106.32	2900	-44.86	20230421	775	106.32	20230120	2900	-44.86	20230421	775	106.32	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
105	20231114	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1583	42	2	2.73	119914775	76528	10.39	1541	1588	1541	2000	1079	1541	1566.94	4.62	0	40232	1672	1606	1568	1502	1464	1587	1483	144	459	100	920	1	1	143523916	2272	-68.83	11.73	12	0.05	-23.00	135.00	2900	20230421	-45.41	775	20230120	104.26	2900	-45.41	20230421	775	104.26	20230120	2900	-45.41	20230421	775	104.26	20230120	0.82	N	365590	100	143 억		6632432	N	N	0	N	00	N
106	20231113	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1541	-75	5	-4.64	1150396064	734619	237.04	1631	1634	1530	2100	1132	1616	1565.92	4.62	0	443	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2212	-67.00	11.41	12	0.51	-23.00	135.00	2900	20230421	-46.86	775	20230120	98.84	2900	-46.86	20230421	775	98.84	20230120	2900	-46.86	20230421	775	98.84	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
107	20231113	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1544	-72	5	-4.46	1094194243	698188	225.29	1631	1634	1530	2100	1132	1616	1567.13	4.62	0	5677	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2216	-67.13	11.44	12	0.49	-23.00	135.00	2900	20230421	-46.76	775	20230120	99.23	2900	-46.76	20230421	775	99.23	20230120	2900	-46.76	20230421	775	99.23	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
108	20231113	141124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1565	-51	5	-3.16	790570336	501696	161.88	1631	1634	1554	2100	1132	1616	1575.72	4.62	0	-20716	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2246	-68.04	11.59	12	0.35	-23.00	135.00	2900	20230421	-46.03	775	20230120	101.94	2900	-46.03	20230421	775	101.94	20230120	2900	-46.03	20230421	775	101.94	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
109	20231113	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1555	-61	5	-3.77	742834842	471072	152.00	1631	1634	1555	2100	1132	1616	1576.83	4.62	0	-13918	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2232	-67.61	11.52	12	0.33	-23.00	135.00	2900	20230421	-46.38	775	20230120	100.65	2900	-46.38	20230421	775	100.65	20230120	2900	-46.38	20230421	775	100.65	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
110	20231113	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1557	-59	5	-3.65	700271622	443799	143.20	1631	1634	1555	2100	1132	1616	1577.83	4.62	0	-3875	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2235	-67.70	11.53	12	0.31	-23.00	135.00	2900	20230421	-46.31	775	20230120	100.90	2900	-46.31	20230421	775	100.90	20230120	2900	-46.31	20230421	775	100.90	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
111	20231113	111121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1562	-54	5	-3.34	486780360	307104	99.09	1631	1634	1560	2100	1132	1616	1584.98	4.62	0	-10672	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2242	-67.91	11.57	12	0.21	-23.00	135.00	2900	20230421	-46.14	775	20230120	101.55	2900	-46.14	20230421	775	101.55	20230120	2900	-46.14	20230421	775	101.55	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
112	20231113	101119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1579	-37	5	-2.29	302127693	189699	61.21	1631	1634	1568	2100	1132	1616	1592.56	4.62	0	-4752	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2266	-68.65	11.70	12	0.13	-23.00	135.00	2900	20230421	-45.55	775	20230120	103.74	2900	-45.55	20230421	775	103.74	20230120	2900	-45.55	20230421	775	103.74	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
113	20231113	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	0	3	0.00	54793545	33841	10.92	1631	1634	1616	2100	1132	1616	1619.23	4.62	0	6151	1683	1649	1626	1592	1569	1638	1581	144	484	100	960	1	1	143523916	2319	-70.26	11.97	12	0.02	-23.00	135.00	2900	20230421	-44.28	775	20230120	108.52	2900	-44.28	20230421	775	108.52	20230120	2900	-44.28	20230421	775	108.52	20230120	0.82	N	365590	100	143 억		6631989	N	N	0	N	00	N
114	20231110	161140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1616	-45	5	-2.71	494058086	305883	69.85	1635	1660	1603	2155	1163	1661	1615.19	4.62	2805486	1990	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2319	-70.26	11.97	12	0.21	-23.00	135.00	2900	20230421	-44.28	775	20230120	108.52	2900	-44.28	20230421	775	108.52	20230120	2900	-44.28	20230421	775	108.52	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
115	20231110	151146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1611	-50	5	-3.01	473290844	293023	66.91	1635	1660	1603	2155	1163	1661	1615.20	4.62	2805486	3646	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2312	-70.04	11.93	12	0.20	-23.00	135.00	2900	20230421	-44.45	775	20230120	107.87	2900	-44.45	20230421	775	107.87	20230120	2900	-44.45	20230421	775	107.87	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
116	20231110	141131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1613	-48	5	-2.89	364444281	225397	51.47	1635	1660	1603	2155	1163	1661	1616.90	4.62	2805486	-2677	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2315	-70.13	11.95	12	0.16	-23.00	135.00	2900	20230421	-44.38	775	20230120	108.13	2900	-44.38	20230421	775	108.13	20230120	2900	-44.38	20230421	775	108.13	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
117	20231110	131132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1608	-53	5	-3.19	336518642	208040	47.51	1635	1660	1603	2155	1163	1661	1617.57	4.62	2805486	-2712	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2308	-69.91	11.91	12	0.14	-23.00	135.00	2900	20230421	-44.55	775	20230120	107.48	2900	-44.55	20230421	775	107.48	20230120	2900	-44.55	20230421	775	107.48	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
118	20231110	121141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	-41	5	-2.47	264055349	163013	37.22	1635	1660	1603	2155	1163	1661	1619.84	4.62	2805486	-1099	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2325	-70.43	12.00	12	0.11	-23.00	135.00	2900	20230421	-44.14	775	20230120	109.03	2900	-44.14	20230421	775	109.03	20230120	2900	-44.14	20230421	775	109.03	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
119	20231110	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	-41	5	-2.47	228293359	140941	32.18	1635	1660	1603	2155	1163	1661	1619.78	4.62	2805486	-804	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2325	-70.43	12.00	12	0.10	-23.00	135.00	2900	20230421	-44.14	775	20230120	109.03	2900	-44.14	20230421	775	109.03	20230120	2900	-44.14	20230421	775	109.03	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
120	20231110	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1628	-33	5	-1.99	201332772	124260	28.37	1635	1660	1603	2155	1163	1661	1620.25	4.62	2805486	-2237	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2337	-70.78	12.06	12	0.09	-23.00	135.00	2900	20230421	-43.86	775	20230120	110.06	2900	-43.86	20230421	775	110.06	20230120	2900	-43.86	20230421	775	110.06	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
121	20231110	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1631	-30	5	-1.81	56773188	34699	7.92	1635	1660	1613	2155	1163	1661	1636.16	4.62	2805486	2774	1713	1686	1663	1636	1613	1675	1625	144	494	100	990	1	1	143523916	2341	-70.91	12.08	12	0.02	-23.00	135.00	2900	20230421	-43.76	775	20230120	110.45	2900	-43.76	20230421	775	110.45	20230120	2900	-43.76	20230421	775	110.45	20230120	0.85	N	365590	100	143 억		6629999	N	N	0	N	00	N
122	20231109	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1661	-14	5	-0.84	720789542	436253	72.77	1675	1690	1640	2175	1173	1675	1652.23	2.74	0	-27337	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2337	-72.22	12.30	12	0.31	-23.00	135.00	2900	20230421	-42.72	775	20230120	114.32	2900	-42.72	20230421	775	114.32	20230120	2900	-42.72	20230421	775	114.32	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
123	20231109	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1658	-17	5	-1.01	707766288	428401	71.46	1675	1690	1640	2175	1173	1675	1652.11	2.74	0	-28130	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2333	-72.09	12.28	12	0.30	-23.00	135.00	2900	20230421	-42.83	775	20230120	113.94	2900	-42.83	20230421	775	113.94	20230120	2900	-42.83	20230421	775	113.94	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
124	20231109	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1640	-35	5	-2.09	586357170	355024	59.22	1675	1690	1640	2175	1173	1675	1651.60	2.74	0	-15931	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2308	-71.30	12.15	12	0.25	-23.00	135.00	2900	20230421	-43.45	775	20230120	111.61	2900	-43.45	20230421	775	111.61	20230120	2900	-43.45	20230421	775	111.61	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
125	20231109	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	-23	5	-1.37	387504197	234180	39.06	1675	1690	1640	2175	1173	1675	1654.73	2.74	0	-22055	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2325	-71.83	12.24	12	0.17	-23.00	135.00	2900	20230421	-43.03	775	20230120	113.16	2900	-43.03	20230421	775	113.16	20230120	2900	-43.03	20230421	775	113.16	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
126	20231109	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1657	-18	5	-1.07	304602486	183955	30.68	1675	1690	1640	2175	1173	1675	1655.85	2.74	0	-28075	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2332	-72.04	12.27	12	0.13	-23.00	135.00	2900	20230421	-42.86	775	20230120	113.81	2900	-42.86	20230421	775	113.81	20230120	2900	-42.86	20230421	775	113.81	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
127	20231109	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	-15	5	-0.90	254672337	153781	25.65	1675	1690	1640	2175	1173	1675	1656.07	2.74	0	-18548	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2336	-72.17	12.30	12	0.11	-23.00	135.00	2900	20230421	-42.76	775	20230120	114.19	2900	-42.76	20230421	775	114.19	20230120	2900	-42.76	20230421	775	114.19	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
128	20231109	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1645	-30	5	-1.79	168398429	101485	16.93	1675	1690	1645	2175	1173	1675	1659.34	2.74	0	-32137	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2315	-71.52	12.19	12	0.07	-23.00	135.00	2900	20230421	-43.28	775	20230120	112.26	2900	-43.28	20230421	775	112.26	20230120	2900	-43.28	20230421	775	112.26	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
129	20231109	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1652	-23	5	-1.37	40602565	24332	4.06	1675	1690	1652	2175	1173	1675	1668.69	2.74	0	-17149	1769	1721	1694	1646	1619	1708	1633	141	500	100	1000	1	1	140718430	2325	-71.83	12.24	12	0.02	-23.00	135.00	2900	20230421	-43.03	775	20230120	113.16	2900	-43.03	20230421	775	113.16	20230120	2900	-43.03	20230421	775	113.16	20230120	0.84	N	365590	100	140 억		3851850	N	N	0	N	00	N
130	20231108	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-32	5	-1.87	1001689395	594706	131.33	1707	1742	1667	2215	1195	1707	1684.34	2.77	0	-56780	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2357	-72.83	12.41	12	0.42	-23.00	135.00	2900	20230421	-42.24	775	20230120	116.13	2900	-42.24	20230421	775	116.13	20230120	2900	-42.24	20230421	775	116.13	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
131	20231108	151101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1668	-39	5	-2.28	958235985	568726	125.59	1707	1742	1667	2215	1195	1707	1684.88	2.77	0	-47582	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2347	-72.52	12.36	12	0.40	-23.00	135.00	2900	20230421	-42.48	775	20230120	115.23	2900	-42.48	20230421	775	115.23	20230120	2900	-42.48	20230421	775	115.23	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
132	20231108	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1681	-26	5	-1.52	639637234	378163	83.51	1707	1742	1675	2215	1195	1707	1691.43	2.77	0	-18998	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2365	-73.09	12.45	12	0.27	-23.00	135.00	2900	20230421	-42.03	775	20230120	116.90	2900	-42.03	20230421	775	116.90	20230120	2900	-42.03	20230421	775	116.90	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
133	20231108	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1678	-29	5	-1.70	507892898	299679	66.18	1707	1742	1677	2215	1195	1707	1694.79	2.77	0	-27885	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2361	-72.96	12.43	12	0.21	-23.00	135.00	2900	20230421	-42.14	775	20230120	116.52	2900	-42.14	20230421	775	116.52	20230120	2900	-42.14	20230421	775	116.52	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
134	20231108	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1682	-25	5	-1.46	386755031	227529	50.25	1707	1742	1679	2215	1195	1707	1699.81	2.77	0	-21799	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2367	-73.13	12.46	12	0.16	-23.00	135.00	2900	20230421	-42.00	775	20230120	117.03	2900	-42.00	20230421	775	117.03	20230120	2900	-42.00	20230421	775	117.03	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
135	20231108	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	-9	5	-0.53	343747028	202011	44.61	1707	1742	1679	2215	1195	1707	1701.63	2.77	0	-5560	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2389	-73.83	12.58	12	0.14	-23.00	135.00	2900	20230421	-41.45	775	20230120	119.10	2900	-41.45	20230421	775	119.10	20230120	2900	-41.45	20230421	775	119.10	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
136	20231108	101054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1707	0	3	0.00	204911164	119692	26.43	1707	1742	1695	2215	1195	1707	1711.99	2.77	0	18592	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2402	-74.22	12.64	12	0.09	-23.00	135.00	2900	20230421	-41.14	775	20230120	120.26	2900	-41.14	20230421	775	120.26	20230120	2900	-41.14	20230421	775	120.26	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
137	20231108	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	13	2	0.76	43648747	25293	5.59	1707	1742	1707	2215	1195	1707	1725.72	2.77	0	10259	1807	1756	1719	1668	1631	1738	1650	141	508	100	1020	1	1	140718430	2420	-74.78	12.74	12	0.02	-23.00	135.00	2900	20230421	-40.69	775	20230120	121.94	2900	-40.69	20230421	775	121.94	20230120	2900	-40.69	20230421	775	121.94	20230120	0.85	N	365590	100	140 억		3904112	N	N	0	N	00	N
138	20231107	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1707	-52	5	-2.96	769635524	449874	65.80	1760	1770	1682	2285	1232	1759	1710.78	2.85	0	-108817	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2402	-74.22	12.64	12	0.32	-23.00	135.00	2900	20230421	-41.14	775	20230120	120.26	2900	-41.14	20230421	775	120.26	20230120	2900	-41.14	20230421	775	120.26	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
139	20231107	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1696	-63	5	-3.58	762858848	445901	65.22	1760	1770	1682	2285	1232	1759	1710.83	2.85	0	-108285	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2387	-73.74	12.56	12	0.32	-23.00	135.00	2900	20230421	-41.52	775	20230120	118.84	2900	-41.52	20230421	775	118.84	20230120	2900	-41.52	20230421	775	118.84	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
140	20231107	141057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	-47	5	-2.67	705173450	412027	60.27	1760	1770	1682	2285	1232	1759	1711.47	2.85	0	-109558	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2409	-74.43	12.68	12	0.29	-23.00	135.00	2900	20230421	-40.97	775	20230120	120.90	2900	-40.97	20230421	775	120.90	20230120	2900	-40.97	20230421	775	120.90	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
141	20231107	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1695	-64	5	-3.64	655295665	382755	55.98	1760	1770	1682	2285	1232	1759	1712.05	2.85	0	-105810	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2385	-73.70	12.56	12	0.27	-23.00	135.00	2900	20230421	-41.55	775	20230120	118.71	2900	-41.55	20230421	775	118.71	20230120	2900	-41.55	20230421	775	118.71	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
142	20231107	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-74	5	-4.21	558135132	325205	47.57	1760	1770	1685	2285	1232	1759	1716.26	2.85	0	-114091	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2371	-73.26	12.48	12	0.23	-23.00	135.00	2900	20230421	-41.90	775	20230120	117.42	2900	-41.90	20230421	775	117.42	20230120	2900	-41.90	20230421	775	117.42	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
143	20231107	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-53	5	-3.01	348129505	201610	29.49	1760	1770	1704	2285	1232	1759	1726.75	2.85	0	-13302	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2401	-74.17	12.64	12	0.14	-23.00	135.00	2900	20230421	-41.17	775	20230120	120.13	2900	-41.17	20230421	775	120.13	20230120	2900	-41.17	20230421	775	120.13	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
144	20231107	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	-49	5	-2.79	255238624	147319	21.55	1760	1770	1710	2285	1232	1759	1732.56	2.85	0	-19331	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2406	-74.35	12.67	12	0.10	-23.00	135.00	2900	20230421	-41.03	775	20230120	120.65	2900	-41.03	20230421	775	120.65	20230120	2900	-41.03	20230421	775	120.65	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
145	20231107	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1725	-34	5	-1.93	50263066	28920	4.23	1760	1770	1724	2285	1232	1759	1738.00	2.85	0	1662	1804	1781	1741	1718	1678	1793	1730	141	526	100	1050	1	1	140718430	2427	-75.00	12.78	12	0.02	-23.00	135.00	2900	20230421	-40.52	775	20230120	122.58	2900	-40.52	20230421	775	122.58	20230120	2900	-40.52	20230421	775	122.58	20230120	0.85	N	365590	100	140 억		4011910	N	N	0	N	00	N
146	20231106	161028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1759	41	2	2.39	1173884308	680371	136.74	1721	1764	1701	2230	1203	1718	1725.25	2.75	0	133970	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2475	-76.48	13.03	12	0.48	-23.00	135.00	2900	20230421	-39.34	775	20230120	126.97	2900	-39.34	20230421	775	126.97	20230120	2900	-39.34	20230421	775	126.97	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
147	20231106	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1756	38	2	2.21	1134001799	657679	132.18	1721	1764	1701	2230	1203	1718	1724.25	2.75	0	132664	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2471	-76.35	13.01	12	0.47	-23.00	135.00	2900	20230421	-39.45	775	20230120	126.58	2900	-39.45	20230421	775	126.58	20230120	2900	-39.45	20230421	775	126.58	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
148	20231106	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1743	25	2	1.46	967948433	562727	113.10	1721	1748	1701	2230	1203	1718	1720.10	2.75	0	121503	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2453	-75.78	12.91	12	0.40	-23.00	135.00	2900	20230421	-39.90	775	20230120	124.90	2900	-39.90	20230421	775	124.90	20230120	2900	-39.90	20230421	775	124.90	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
149	20231106	131038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1731	13	2	0.76	822216986	478858	96.24	1721	1748	1701	2230	1203	1718	1717.04	2.75	0	82485	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2436	-75.26	12.82	12	0.34	-23.00	135.00	2900	20230421	-40.31	775	20230120	123.35	2900	-40.31	20230421	775	123.35	20230120	2900	-40.31	20230421	775	123.35	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
150	20231106	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1732	14	2	0.81	760302835	443063	89.05	1721	1748	1701	2230	1203	1718	1716.01	2.75	0	76376	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2437	-75.30	12.83	12	0.31	-23.00	135.00	2900	20230421	-40.28	775	20230120	123.48	2900	-40.28	20230421	775	123.48	20230120	2900	-40.28	20230421	775	123.48	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
151	20231106	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1712	-6	5	-0.35	609524411	355108	71.37	1721	1748	1701	2230	1203	1718	1716.45	2.75	0	40274	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2409	-74.43	12.68	12	0.25	-23.00	135.00	2900	20230421	-40.97	775	20230120	120.90	2900	-40.97	20230421	775	120.90	20230120	2900	-40.97	20230421	775	120.90	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
152	20231106	101008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	6	2	0.35	378569508	219898	44.20	1721	1748	1701	2230	1203	1718	1721.57	2.75	0	51311	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2426	-74.96	12.77	12	0.16	-23.00	135.00	2900	20230421	-40.55	775	20230120	122.45	2900	-40.55	20230421	775	122.45	20230120	2900	-40.55	20230421	775	122.45	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
153	20231106	091032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	6	2	0.35	114950454	66894	13.44	1721	1730	1701	2230	1203	1718	1718.40	2.75	0	-2610	1820	1768	1738	1686	1656	1754	1672	141	512	100	1030	1	1	140718430	2426	-74.96	12.77	12	0.05	-23.00	135.00	2900	20230421	-40.55	775	20230120	122.45	2900	-40.55	20230421	775	122.45	20230120	2900	-40.55	20230421	775	122.45	20230120	0.85	N	365590	100	140 억		3872957	N	N	0	N	00	N
154	20231103	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	-52	5	-2.94	854494570	493472	94.38	1771	1790	1708	2300	1239	1770	1731.62	2.81	0	-75525	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2418	-74.70	12.73	12	0.35	-23.00	135.00	2900	20230421	-40.76	775	20230120	121.68	2900	-40.76	20230421	775	121.68	20230120	2900	-40.76	20230421	775	121.68	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
155	20231103	151016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1722	-48	5	-2.71	791177871	456627	87.33	1771	1790	1708	2300	1239	1770	1732.65	2.81	0	-60523	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2423	-74.87	12.76	12	0.32	-23.00	135.00	2900	20230421	-40.62	775	20230120	122.19	2900	-40.62	20230421	775	122.19	20230120	2900	-40.62	20230421	775	122.19	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
156	20231103	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	-51	5	-2.88	706130729	407008	77.84	1771	1790	1708	2300	1239	1770	1734.92	2.81	0	-59388	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2419	-74.74	12.73	12	0.29	-23.00	135.00	2900	20230421	-40.72	775	20230120	121.81	2900	-40.72	20230421	775	121.81	20230120	2900	-40.72	20230421	775	121.81	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
157	20231103	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1719	-51	5	-2.88	578802216	332677	63.63	1771	1790	1713	2300	1239	1770	1739.82	2.81	0	-55763	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2419	-74.74	12.73	12	0.24	-23.00	135.00	2900	20230421	-40.72	775	20230120	121.81	2900	-40.72	20230421	775	121.81	20230120	2900	-40.72	20230421	775	121.81	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
158	20231103	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1728	-42	5	-2.37	425964394	243887	46.65	1771	1790	1721	2300	1239	1770	1746.55	2.81	0	-27192	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2432	-75.13	12.80	12	0.17	-23.00	135.00	2900	20230421	-40.41	775	20230120	122.97	2900	-40.41	20230421	775	122.97	20230120	2900	-40.41	20230421	775	122.97	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
159	20231103	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1739	-31	5	-1.75	344634275	196955	37.67	1771	1790	1721	2300	1239	1770	1749.80	2.81	0	-25700	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2447	-75.61	12.88	12	0.14	-23.00	135.00	2900	20230421	-40.03	775	20230120	124.39	2900	-40.03	20230421	775	124.39	20230120	2900	-40.03	20230421	775	124.39	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
160	20231103	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1740	-30	5	-1.69	223251527	126948	24.28	1771	1790	1721	2300	1239	1770	1758.60	2.81	0	-39712	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2449	-75.65	12.89	12	0.09	-23.00	135.00	2900	20230421	-40.00	775	20230120	124.52	2900	-40.00	20230421	775	124.52	20230120	2900	-40.00	20230421	775	124.52	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
161	20231103	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1777	7	2	0.40	83045301	46858	8.96	1771	1790	1765	2300	1239	1770	1772.28	2.81	0	-19267	1815	1792	1755	1732	1695	1804	1744	141	530	100	1060	1	1	140718430	2501	-77.26	13.16	12	0.03	-23.00	135.00	2900	20230421	-38.72	775	20230120	129.29	2900	-38.72	20230421	775	129.29	20230120	2900	-38.72	20230421	775	129.29	20230120	0.85	N	365590	100	140 억		3960607	N	N	0	N	00	N
162	20231102	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1770	73	2	4.30	908878257	516760	96.51	1719	1778	1718	2205	1188	1697	1758.79	2.74	0	93868	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2491	-76.96	13.11	12	0.37	-23.00	135.00	2900	20230421	-38.97	775	20230120	128.39	2900	-38.97	20230421	775	128.39	20230120	2900	-38.97	20230421	775	128.39	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
163	20231102	151020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1769	72	2	4.24	881932596	501516	93.66	1719	1778	1718	2205	1188	1697	1758.53	2.74	0	86362	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2489	-76.91	13.10	12	0.36	-23.00	135.00	2900	20230421	-39.00	775	20230120	128.26	2900	-39.00	20230421	775	128.26	20230120	2900	-39.00	20230421	775	128.26	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
164	20231102	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1768	71	2	4.18	785653043	447075	83.49	1719	1778	1718	2205	1188	1697	1757.32	2.74	0	78214	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2488	-76.87	13.10	12	0.32	-23.00	135.00	2900	20230421	-39.03	775	20230120	128.13	2900	-39.03	20230421	775	128.13	20230120	2900	-39.03	20230421	775	128.13	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
165	20231102	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1761	64	2	3.77	702216375	399567	74.62	1719	1778	1718	2205	1188	1697	1757.44	2.74	0	80003	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2478	-76.57	13.04	12	0.28	-23.00	135.00	2900	20230421	-39.28	775	20230120	127.23	2900	-39.28	20230421	775	127.23	20230120	2900	-39.28	20230421	775	127.23	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
166	20231102	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1770	73	2	4.30	612647207	348794	65.14	1719	1778	1718	2205	1188	1697	1756.47	2.74	0	107910	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2491	-76.96	13.11	12	0.25	-23.00	135.00	2900	20230421	-38.97	775	20230120	128.39	2900	-38.97	20230421	775	128.39	20230120	2900	-38.97	20230421	775	128.39	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
167	20231102	111004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1757	60	2	3.54	514697007	293343	54.78	1719	1778	1718	2205	1188	1697	1754.59	2.74	0	72144	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2472	-76.39	13.01	12	0.21	-23.00	135.00	2900	20230421	-39.41	775	20230120	126.71	2900	-39.41	20230421	775	126.71	20230120	2900	-39.41	20230421	775	126.71	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
168	20231102	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1769	72	2	4.24	439357240	250544	46.79	1719	1778	1718	2205	1188	1697	1753.61	2.74	0	75154	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2489	-76.91	13.10	12	0.18	-23.00	135.00	2900	20230421	-39.00	775	20230120	128.26	2900	-39.00	20230421	775	128.26	20230120	2900	-39.00	20230421	775	128.26	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
169	20231102	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1748	51	2	3.01	98771686	56990	10.64	1719	1760	1718	2205	1188	1697	1733.14	2.74	0	28454	1759	1728	1689	1658	1619	1743	1673	141	508	100	1010	1	1	140718430	2460	-76.00	12.95	12	0.04	-23.00	135.00	2900	20230421	-39.72	775	20230120	125.55	2900	-39.72	20230421	775	125.55	20230120	2900	-39.72	20230421	775	125.55	20230120	0.85	N	365590	100	140 억		3855911	N	N	0	N	00	N
170	20231101	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1697	47	2	2.85	891659633	526254	118.69	1650	1720	1650	2145	1155	1650	1694.35	2.70	0	55983	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2388	-73.78	12.57	12	0.37	-23.00	135.00	2900	20230421	-41.48	775	20230120	118.97	2900	-41.48	20230421	775	118.97	20230120	2900	-41.48	20230421	775	118.97	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
171	20231101	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	43	2	2.61	843255884	497647	112.24	1650	1720	1650	2145	1155	1650	1694.49	2.70	0	56076	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2382	-73.61	12.54	12	0.35	-23.00	135.00	2900	20230421	-41.62	775	20230120	118.45	2900	-41.62	20230421	775	118.45	20230120	2900	-41.62	20230421	775	118.45	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
172	20231101	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1697	47	2	2.85	747595099	441334	99.54	1650	1720	1650	2145	1155	1650	1693.94	2.70	0	66095	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2388	-73.78	12.57	12	0.31	-23.00	135.00	2900	20230421	-41.48	775	20230120	118.97	2900	-41.48	20230421	775	118.97	20230120	2900	-41.48	20230421	775	118.97	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
173	20231101	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	49	2	2.97	677617460	400154	90.25	1650	1720	1650	2145	1155	1650	1693.39	2.70	0	78966	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2391	-73.87	12.59	12	0.28	-23.00	135.00	2900	20230421	-41.41	775	20230120	119.23	2900	-41.41	20230421	775	119.23	20230120	2900	-41.41	20230421	775	119.23	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
174	20231101	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1696	46	2	2.79	564598020	333791	75.28	1650	1720	1650	2145	1155	1650	1691.47	2.70	0	76336	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2387	-73.74	12.56	12	0.24	-23.00	135.00	2900	20230421	-41.52	775	20230120	118.84	2900	-41.52	20230421	775	118.84	20230120	2900	-41.52	20230421	775	118.84	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
175	20231101	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1690	40	2	2.42	516171943	305211	68.84	1650	1720	1650	2145	1155	1650	1691.20	2.70	0	84718	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2378	-73.48	12.52	12	0.22	-23.00	135.00	2900	20230421	-41.72	775	20230120	118.06	2900	-41.72	20230421	775	118.06	20230120	2900	-41.72	20230421	775	118.06	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
176	20231101	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1710	60	2	3.64	410625744	242764	54.75	1650	1720	1650	2145	1155	1650	1691.46	2.70	0	94834	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2406	-74.35	12.67	12	0.17	-23.00	135.00	2900	20230421	-41.03	775	20230120	120.65	2900	-41.03	20230421	775	120.65	20230120	2900	-41.03	20230421	775	120.65	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N
177	20231101	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1684	34	2	2.06	44085963	26264	5.92	1650	1690	1650	2145	1155	1650	1678.57	2.70	0	9481	1736	1693	1667	1624	1598	1680	1611	141	495	100	990	1	1	140718430	2370	-73.22	12.47	12	0.02	-23.00	135.00	2900	20230421	-41.93	775	20230120	117.29	2900	-41.93	20230421	775	117.29	20230120	2900	-41.93	20230421	775	117.29	20230120	0.85	N	365590	100	140 억		3798845	N	N	0	N	00	N