KissMeData/087600/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	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-210	5	-3.41	499689860	83746	1114.09	6070	6150	5820	7990	4310	6150	5966.76	0.00	0	9116	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	485	198.00	0.47	12	1.03	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
3	20231130	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-220	5	-3.58	488109210	81800	1088.20	6070	6150	5820	7990	4310	6150	5967.11	0.00	0	10033	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	484	197.67	0.46	12	1.00	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
4	20231130	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-190	5	-3.09	393409730	65655	873.42	6070	6150	5870	7990	4310	6150	5992.08	0.00	0	8500	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	487	198.67	0.47	12	0.80	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
5	20231130	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-160	5	-2.60	282018870	46820	622.85	6070	6150	5910	7990	4310	6150	6023.47	0.00	0	6357	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	489	199.67	0.47	12	0.57	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
6	20231130	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-170	5	-2.76	270281760	44857	596.74	6070	6150	5910	7990	4310	6150	6025.41	0.00	0	5923	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	488	199.33	0.47	12	0.55	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
7	20231130	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-180	5	-2.93	261736750	43426	577.70	6070	6150	5910	7990	4310	6150	6027.19	0.00	0	6085	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	488	199.00	0.47	12	0.53	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
8	20231130	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	-160	5	-2.60	187872990	31029	412.78	6070	6150	5970	7990	4310	6150	6054.75	0.00	0	4927	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	489	199.67	0.47	12	0.38	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
9	20231130	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	-70	5	-1.14	5114070	842	11.20	6070	6090	6070	7990	4310	6150	6073.72	0.00	0	226	6236	6192	6156	6112	6076	6175	6095	41	1840	500	3930	10	1	8166558	497	202.67	0.48	12	0.01	30.00	12762.00	9910	20230203	-38.65	5370	20231024	13.22	9910	-38.65	20230203	5370	13.22	20231024	9910	-38.65	20230203	5370	13.22	20231024	2.22	N	087600	500	40 억		0	N	N	0	N	00	N
10	20231129	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-40	5	-0.65	46287710	7517	46.55	6190	6200	6120	8040	4340	6190	6157.74	0.00	0	-133	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	502	205.00	0.48	12	0.09	30.00	12762.00	9910	20230203	-37.94	5370	20231024	14.53	9910	-37.94	20230203	5370	14.53	20231024	9910	-37.94	20230203	5370	14.53	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
11	20231129	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	-20	5	-0.32	44941940	7298	45.20	6190	6200	6120	8040	4340	6190	6158.12	0.00	0	-122	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	504	205.67	0.48	12	0.09	30.00	12762.00	9910	20230203	-37.74	5370	20231024	14.90	9910	-37.74	20230203	5370	14.90	20231024	9910	-37.74	20230203	5370	14.90	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
12	20231129	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	0	3	0.00	31830730	5161	31.96	6190	6200	6130	8040	4340	6190	6167.55	0.00	0	-94	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	506	206.33	0.49	12	0.06	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
13	20231129	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-10	5	-0.16	22373340	3628	22.47	6190	6200	6130	8040	4340	6190	6166.85	0.00	0	-92	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	505	206.00	0.48	12	0.04	30.00	12762.00	9910	20230203	-37.64	5370	20231024	15.08	9910	-37.64	20230203	5370	15.08	20231024	9910	-37.64	20230203	5370	15.08	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
14	20231129	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-10	5	-0.16	19312060	3132	19.40	6190	6200	6130	8040	4340	6190	6166.05	0.00	0	-92	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	505	206.00	0.48	12	0.04	30.00	12762.00	9910	20230203	-37.64	5370	20231024	15.08	9910	-37.64	20230203	5370	15.08	20231024	9910	-37.64	20230203	5370	15.08	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
15	20231129	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-10	5	-0.16	9526070	1547	9.58	6190	6200	6130	8040	4340	6190	6157.77	0.00	0	-92	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	505	206.00	0.48	12	0.02	30.00	12762.00	9910	20230203	-37.64	5370	20231024	15.08	9910	-37.64	20230203	5370	15.08	20231024	9910	-37.64	20230203	5370	15.08	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
16	20231129	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-10	5	-0.16	8223480	1336	8.27	6190	6200	6130	8040	4340	6190	6155.30	0.00	0	-92	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	505	206.00	0.48	12	0.02	30.00	12762.00	9910	20230203	-37.64	5370	20231024	15.08	9910	-37.64	20230203	5370	15.08	20231024	9910	-37.64	20230203	5370	15.08	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
17	20231129	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	0	3	0.00	921300	150	0.93	6190	6190	6130	8040	4340	6190	6142.00	0.00	0	33	6290	6240	6150	6100	6010	6195	6055	41	1850	500	3960	10	1	8166558	506	206.33	0.49	12	0.00	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
18	20231128	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	40	2	0.65	99002980	16134	124.70	6200	6200	6060	7990	4310	6150	6136.29	0.00	0	-395	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	506	206.33	0.49	12	0.20	30.00	12762.00	9910	20230203	-37.54	5370	20231024	15.27	9910	-37.54	20230203	5370	15.27	20231024	9910	-37.54	20230203	5370	15.27	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
19	20231128	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	82320610	13433	103.83	6200	6200	6060	7990	4310	6150	6128.24	0.00	0	-556	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	502	205.00	0.48	12	0.16	30.00	12762.00	9910	20230203	-37.94	5370	20231024	14.53	9910	-37.94	20230203	5370	14.53	20231024	9910	-37.94	20230203	5370	14.53	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
20	20231128	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	30	2	0.49	70344760	11484	88.76	6200	6200	6060	7990	4310	6150	6125.46	0.00	0	-344	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	505	206.00	0.48	12	0.14	30.00	12762.00	9910	20230203	-37.64	5370	20231024	15.08	9910	-37.64	20230203	5370	15.08	20231024	9910	-37.64	20230203	5370	15.08	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
21	20231128	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-40	5	-0.65	56774870	9275	71.69	6200	6200	6060	7990	4310	6150	6121.28	0.00	0	-224	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	499	203.67	0.48	12	0.11	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
22	20231128	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-40	5	-0.65	56275350	9193	71.05	6200	6200	6060	7990	4310	6150	6121.54	0.00	0	-221	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	499	203.67	0.48	12	0.11	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
23	20231128	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	44519330	7262	56.13	6200	6200	6060	7990	4310	6150	6130.45	0.00	0	-692	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	498	203.33	0.48	12	0.09	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
24	20231128	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	34510300	5616	43.41	6200	6200	6080	7990	4310	6150	6145.00	0.00	0	-876	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	498	203.33	0.48	12	0.07	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
25	20231128	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	10932750	1767	13.66	6200	6200	6110	7990	4310	6150	6187.18	0.00	0	-203	6250	6200	6110	6060	5970	6225	6085	41	1840	500	3930	10	1	8166558	502	205.00	0.48	12	0.02	30.00	12762.00	9910	20230203	-37.94	5370	20231024	14.53	9910	-37.94	20230203	5370	14.53	20231024	9910	-37.94	20230203	5370	14.53	20231024	2.23	N	087600	500	40 억		0	N	N	0	N	00	N
26	20231127	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	120	2	1.99	78705270	12928	121.88	6040	6160	6020	7830	4230	6030	6087.47	0.00	0	1483	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	502	205.00	0.48	12	0.16	30.00	12762.00	9910	20230203	-37.94	5370	20231024	14.53	9910	-37.94	20230203	5370	14.53	20231024	9910	-37.94	20230203	5370	14.53	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
27	20231127	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	70	2	1.16	73248870	12037	113.48	6040	6160	6020	7830	4230	6030	6085.31	0.00	0	1308	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	498	203.33	0.48	12	0.15	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
28	20231127	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	80	2	1.33	69928450	11491	108.33	6040	6160	6020	7830	4230	6030	6085.50	0.00	0	1297	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	499	203.67	0.48	12	0.14	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
29	20231127	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	60	2	1.00	51523140	8476	79.91	6040	6160	6020	7830	4230	6030	6078.71	0.00	0	1377	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	497	203.00	0.48	12	0.10	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
30	20231127	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	100	2	1.66	33388200	5485	51.71	6040	6160	6020	7830	4230	6030	6087.18	0.00	0	-44	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	501	204.33	0.48	12	0.07	30.00	12762.00	9910	20230203	-38.14	5370	20231024	14.15	9910	-38.14	20230203	5370	14.15	20231024	9910	-38.14	20230203	5370	14.15	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
31	20231127	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	90	2	1.49	17464290	2886	27.21	6040	6130	6020	7830	4230	6030	6051.38	0.00	0	509	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	500	204.00	0.48	12	0.04	30.00	12762.00	9910	20230203	-38.24	5370	20231024	13.97	9910	-38.24	20230203	5370	13.97	20231024	9910	-38.24	20230203	5370	13.97	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
32	20231127	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	20	2	0.33	10856330	1798	16.95	6040	6090	6020	7830	4230	6030	6038.00	0.00	0	568	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	494	201.67	0.47	12	0.02	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
33	20231127	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	10	2	0.17	72480	12	0.11	6040	6040	6040	7830	4230	6030	6040.00	0.00	0	10	6216	6122	6046	5952	5876	6170	6000	41	1800	500	3850	10	1	8166558	493	201.33	0.47	12	0.00	30.00	12762.00	9910	20230203	-39.05	5370	20231024	12.48	9910	-39.05	20230203	5370	12.48	20231024	9910	-39.05	20230203	5370	12.48	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
34	20231124	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	10	2	0.17	64311180	10592	129.44	6020	6140	5970	7820	4220	6020	6071.67	0.00	0	636	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	492	201.00	0.47	12	0.13	30.00	12762.00	9910	20230203	-39.15	5370	20231024	12.29	9910	-39.15	20230203	5370	12.29	20231024	9910	-39.15	20230203	5370	12.29	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
35	20231124	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	90	2	1.50	62055660	10219	124.88	6020	6140	5970	7820	4220	6020	6072.58	0.00	0	593	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	499	203.67	0.48	12	0.13	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
36	20231124	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	40	2	0.66	56721860	9339	114.13	6020	6140	5970	7820	4220	6020	6073.65	0.00	0	590	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	495	202.00	0.47	12	0.11	30.00	12762.00	9910	20230203	-38.85	5370	20231024	12.85	9910	-38.85	20230203	5370	12.85	20231024	9910	-38.85	20230203	5370	12.85	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
37	20231124	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	70	2	1.16	36798090	6067	74.14	6020	6140	5970	7820	4220	6020	6065.29	0.00	0	155	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	497	203.00	0.48	12	0.07	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
38	20231124	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	50	2	0.83	26090200	4313	52.71	6020	6100	5970	7820	4220	6020	6049.20	0.00	0	427	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	496	202.33	0.48	12	0.05	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
39	20231124	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	50	2	0.83	20646990	3417	41.76	6020	6100	5970	7820	4220	6020	6042.43	0.00	0	479	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	496	202.33	0.48	12	0.04	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
40	20231124	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	50	2	0.83	17122160	2838	34.68	6020	6090	5970	7820	4220	6020	6033.18	0.00	0	479	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	496	202.33	0.48	12	0.03	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
41	20231124	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	40	2	0.66	1008280	168	2.05	6020	6060	5970	7820	4220	6020	6001.67	0.00	0	32	6153	6086	6043	5976	5933	6065	5955	41	1800	500	3850	10	1	8166558	495	202.00	0.47	12	0.00	30.00	12762.00	9910	20230203	-38.85	5370	20231024	12.85	9910	-38.85	20230203	5370	12.85	20231024	9910	-38.85	20230203	5370	12.85	20231024	2.27	N	087600	500	40 억		0	N	N	0	N	00	N
42	20231123	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	-20	5	-0.33	49402260	8183	65.28	6080	6110	6000	7850	4230	6040	6037.19	0.00	0	-1750	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	492	200.67	0.47	12	0.10	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
43	20231123	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	0	3	0.00	42768000	7079	56.47	6080	6110	6010	7850	4230	6040	6041.53	0.00	0	-1664	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	493	201.33	0.47	12	0.09	30.00	12762.00	9910	20230203	-39.05	5370	20231024	12.48	9910	-39.05	20230203	5370	12.48	20231024	9910	-39.05	20230203	5370	12.48	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
44	20231123	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	10	2	0.17	19195480	3169	25.28	6080	6110	6010	7850	4230	6040	6057.27	0.00	0	-1223	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	494	201.67	0.47	12	0.04	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
45	20231123	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	30	2	0.50	14287380	2358	18.81	6080	6110	6010	7850	4230	6040	6059.11	0.00	0	-551	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	496	202.33	0.48	12	0.03	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
46	20231123	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	60	2	0.99	13449660	2220	17.71	6080	6110	6010	7850	4230	6040	6058.41	0.00	0	-538	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	498	203.33	0.48	12	0.03	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
47	20231123	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	50	2	0.83	11404300	1884	15.03	6080	6090	6010	7850	4230	6040	6053.24	0.00	0	-489	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	497	203.00	0.48	12	0.02	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
48	20231123	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	40	2	0.66	6820350	1130	9.01	6080	6090	6010	7850	4230	6040	6035.71	0.00	0	15	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	497	202.67	0.48	12	0.01	30.00	12762.00	9910	20230203	-38.65	5370	20231024	13.22	9910	-38.65	20230203	5370	13.22	20231024	9910	-38.65	20230203	5370	13.22	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
49	20231123	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	30	2	0.50	91060	15	0.12	6080	6080	6070	7850	4230	6040	6070.67	0.00	0	-14	6220	6130	6070	5980	5920	6100	5950	41	1810	500	3860	10	1	8166558	496	202.33	0.48	12	0.00	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
50	20231122	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-120	5	-1.95	76367340	12536	53.48	6090	6160	6010	8000	4320	6160	6091.84	0.00	0	1716	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	493	201.33	0.47	12	0.15	30.00	12762.00	9910	20230203	-39.05	5370	20231024	12.48	9910	-39.05	20230203	5370	12.48	20231024	9910	-39.05	20230203	5370	12.48	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
51	20231122	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-40	5	-0.65	71019900	11652	49.71	6090	6160	6010	8000	4320	6160	6095.08	0.00	0	1751	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	500	204.00	0.48	12	0.14	30.00	12762.00	9910	20230203	-38.24	5370	20231024	13.97	9910	-38.24	20230203	5370	13.97	20231024	9910	-38.24	20230203	5370	13.97	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
52	20231122	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-50	5	-0.81	57598910	9445	40.29	6090	6160	6010	8000	4320	6160	6098.35	0.00	0	1624	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	499	203.67	0.48	12	0.12	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
53	20231122	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-50	5	-0.81	46533790	7630	32.55	6090	6160	6010	8000	4320	6160	6098.79	0.00	0	1341	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	499	203.67	0.48	12	0.09	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
54	20231122	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-70	5	-1.14	42190200	6919	29.52	6090	6160	6010	8000	4320	6160	6097.73	0.00	0	1361	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	497	203.00	0.48	12	0.08	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
55	20231122	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	-50	5	-0.81	29828460	4883	20.83	6090	6160	6010	8000	4320	6160	6108.63	0.00	0	676	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	499	203.67	0.48	12	0.06	30.00	12762.00	9910	20230203	-38.35	5370	20231024	13.78	9910	-38.35	20230203	5370	13.78	20231024	9910	-38.35	20230203	5370	13.78	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
56	20231122	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-20	5	-0.32	27028960	4423	18.87	6090	6160	6010	8000	4320	6160	6111.00	0.00	0	838	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	501	204.67	0.48	12	0.05	30.00	12762.00	9910	20230203	-38.04	5370	20231024	14.34	9910	-38.04	20230203	5370	14.34	20231024	9910	-38.04	20230203	5370	14.34	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
57	20231122	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-20	5	-0.32	12484510	2046	8.73	6090	6140	6010	8000	4320	6160	6101.91	0.00	0	372	6366	6262	6086	5982	5806	6315	6035	41	1840	500	3940	10	1	8166558	501	204.67	0.48	12	0.03	30.00	12762.00	9910	20230203	-38.04	5370	20231024	14.34	9910	-38.04	20230203	5370	14.34	20231024	9910	-38.04	20230203	5370	14.34	20231024	2.29	N	087600	500	40 억		0	N	N	0	N	00	N
58	20231121	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	150	2	2.50	141485820	23224	224.58	5910	6190	5910	7810	4210	6010	6092.05	0.00	0	7600	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	503	205.33	0.48	12	0.28	30.00	12762.00	9910	20230203	-37.84	5370	20231024	14.71	9910	-37.84	20230203	5370	14.71	20231024	9910	-37.84	20230203	5370	14.71	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
59	20231121	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	130	2	2.16	133824010	21980	212.55	5910	6190	5910	7810	4210	6010	6088.44	0.00	0	7565	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	501	204.67	0.48	12	0.27	30.00	12762.00	9910	20230203	-38.04	5370	20231024	14.34	9910	-38.04	20230203	5370	14.34	20231024	9910	-38.04	20230203	5370	14.34	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
60	20231121	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	110	2	1.83	130094310	21373	206.68	5910	6190	5910	7810	4210	6010	6086.85	0.00	0	7393	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	500	204.00	0.48	12	0.26	30.00	12762.00	9910	20230203	-38.24	5370	20231024	13.97	9910	-38.24	20230203	5370	13.97	20231024	9910	-38.24	20230203	5370	13.97	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
61	20231121	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	140	2	2.33	108712560	17879	172.89	5910	6190	5910	7810	4210	6010	6080.46	0.00	0	7309	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	502	205.00	0.48	12	0.22	30.00	12762.00	9910	20230203	-37.94	5370	20231024	14.53	9910	-37.94	20230203	5370	14.53	20231024	9910	-37.94	20230203	5370	14.53	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
62	20231121	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	90	2	1.50	57576830	9565	92.50	5910	6130	5910	7810	4210	6010	6019.53	0.00	0	2967	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	498	203.33	0.48	12	0.12	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
63	20231121	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	110	2	1.83	52263240	8695	84.08	5910	6120	5910	7810	4210	6010	6010.72	0.00	0	2993	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	500	204.00	0.48	12	0.11	30.00	12762.00	9910	20230203	-38.24	5370	20231024	13.97	9910	-38.24	20230203	5370	13.97	20231024	9910	-38.24	20230203	5370	13.97	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
64	20231121	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	60	2	1.00	41634540	6952	67.23	5910	6100	5910	7810	4210	6010	5988.86	0.00	0	2051	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	496	202.33	0.48	12	0.09	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
65	20231121	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	0	3	0.00	22663560	3813	36.87	5910	6010	5910	7810	4210	6010	5943.76	0.00	0	187	6183	6096	6013	5926	5843	6140	5970	41	1800	500	3840	10	1	8166558	491	200.33	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
66	20231120	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	30	2	0.50	62247480	10340	87.05	5970	6100	5930	7770	4190	5980	6020.07	0.00	0	949	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	491	200.33	0.47	12	0.13	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
67	20231120	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	58690930	9749	82.08	5970	6100	5930	7770	4190	5980	6020.20	0.00	0	925	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	490	200.00	0.47	12	0.12	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
68	20231120	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	110	2	1.84	42180940	7001	58.94	5970	6100	5930	7770	4190	5980	6024.99	0.00	0	191	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	497	203.00	0.48	12	0.09	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
69	20231120	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	70	2	1.17	37514550	6234	52.48	5970	6070	5930	7770	4190	5980	6017.73	0.00	0	324	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	494	201.67	0.47	12	0.08	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
70	20231120	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	50	2	0.84	31241730	5195	43.74	5970	6070	5930	7770	4190	5980	6013.81	0.00	0	536	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	492	201.00	0.47	12	0.06	30.00	12762.00	9910	20230203	-39.15	5370	20231024	12.29	9910	-39.15	20230203	5370	12.29	20231024	9910	-39.15	20230203	5370	12.29	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
71	20231120	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	14608420	2440	20.54	5970	6040	5930	7770	4190	5980	5987.06	0.00	0	-132	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	490	200.00	0.47	12	0.03	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
72	20231120	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	50	2	0.84	7766230	1293	10.89	5970	6040	5970	7770	4190	5980	6006.37	0.00	0	-326	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	492	201.00	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.15	5370	20231024	12.29	9910	-39.15	20230203	5370	12.29	20231024	9910	-39.15	20230203	5370	12.29	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
73	20231120	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-10	5	-0.17	41790	7	0.06	5970	5970	5970	7770	4190	5980	5970.00	0.00	0	0	6280	6130	5990	5840	5700	6060	5770	41	1790	500	3820	10	1	8166558	488	199.00	0.47	12	0.00	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
74	20231117	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-100	5	-1.64	70988410	11876	5.71	6140	6140	5850	7900	4260	6080	5977.46	0.00	0	-881	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	488	199.33	0.47	12	0.15	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
75	20231117	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-140	5	-2.30	67537600	11298	5.43	6140	6140	5850	7900	4260	6080	5977.84	0.00	0	-889	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	485	198.00	0.47	12	0.14	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
76	20231117	140700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	10	2	0.16	57788570	9660	4.65	6140	6140	5850	7900	4260	6080	5982.25	0.00	0	-1760	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	497	203.00	0.48	12	0.12	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
77	20231117	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	-120	5	-1.97	45233750	7577	3.64	6140	6140	5850	7900	4260	6080	5969.88	0.00	0	-1260	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	487	198.67	0.47	12	0.09	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
78	20231117	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-90	5	-1.48	27364160	4559	2.19	6140	6140	5960	7900	4260	6080	6002.23	0.00	0	-539	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	489	199.67	0.47	12	0.06	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
79	20231117	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-100	5	-1.64	25392510	4229	2.03	6140	6140	5960	7900	4260	6080	6004.38	0.00	0	-435	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	488	199.33	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
80	20231117	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6050	-30	5	-0.49	16284200	2708	1.30	6140	6140	5960	7900	4260	6080	6013.37	0.00	0	-257	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	494	201.67	0.47	12	0.03	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
81	20231117	090702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	-80	5	-1.32	4279060	709	0.34	6140	6140	6000	7900	4260	6080	6035.35	0.00	0	-313	7013	6546	6173	5706	5333	6780	5940	41	1820	500	3890	10	1	8166558	490	200.00	0.47	12	0.01	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.32	N	087600	500	40 억		0	N	N	0	N	00	N
82	20231116	160701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	110	2	1.86	1278087110	203959	606.46	5980	6640	5800	7690	4150	5920	6266.39	0.00	0	-10899	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	492	201.00	0.47	12	2.50	30.00	12762.00	9910	20230203	-39.15	5370	20231024	12.29	9910	-39.15	20230203	5370	12.29	20231024	9910	-39.15	20230203	5370	12.29	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
83	20231116	150656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6010	90	2	1.52	1257394260	200515	596.22	5980	6640	5800	7690	4150	5920	6270.82	0.00	0	-10919	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	491	200.33	0.47	12	2.46	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
84	20231116	140635	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6010	90	2	1.52	1230699890	196065	582.99	5980	6640	5800	7690	4150	5920	6277.00	0.00	0	-11996	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	491	200.33	0.47	12	2.40	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
85	20231116	130656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6010	90	2	1.52	1178566940	187377	557.16	5980	6640	5800	7690	4150	5920	6289.82	0.00	0	-13667	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	491	200.33	0.47	12	2.29	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
86	20231116	120657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6030	110	2	1.86	32622460	5456	16.22	5980	6040	5800	7690	4150	5920	5979.19	0.00	0	102	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	492	201.00	0.47	12	0.07	30.00	12762.00	9910	20230203	-39.15	5370	20231024	12.29	9910	-39.15	20230203	5370	12.29	20231024	9910	-39.15	20230203	5370	12.29	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
87	20231116	110655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5960	40	2	0.68	17566990	2953	8.78	5980	6040	5800	7690	4150	5920	5948.86	0.00	0	-495	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	487	198.67	0.47	12	0.04	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
88	20231116	100656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	30	2	0.51	5966780	1012	3.01	5980	5980	5800	7690	4150	5920	5896.03	0.00	0	-35	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	486	198.33	0.47	12	0.01	30.00	12762.00	9910	20230203	-39.96	5370	20231024	10.80	9910	-39.96	20230203	5370	10.80	20231024	9910	-39.96	20230203	5370	10.80	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
89	20231116	090657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	0.00	0	0	6253	6086	5943	5776	5633	6015	5705	41	1770	500	3780	10	1	8166558	483	197.33	0.46	12	0.00	30.00	12762.00	9910	20230203	-40.26	5370	20231024	10.24	9910	-40.26	20230203	5370	10.24	20231024	9910	-40.26	20230203	5370	10.24	20231024	2.30	N	087600	500	40 억		0	N	N	0	N	00	N
90	20231115	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-70	5	-1.17	200295250	33631	340.77	6050	6110	5800	7780	4200	5990	5955.67	0.00	0	7511	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	483	197.33	0.46	12	0.41	30.00	12762.00	9910	20230203	-40.26	5370	20231024	10.24	9910	-40.26	20230203	5370	10.24	20231024	9910	-40.26	20230203	5370	10.24	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
91	20231115	150706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-60	5	-1.00	193275590	32446	328.77	6050	6110	5800	7780	4200	5990	5956.84	0.00	0	8035	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	484	197.67	0.46	12	0.40	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
92	20231115	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	10	2	0.17	148879930	24935	252.66	6050	6110	5910	7780	4200	5990	5970.72	0.00	0	6864	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	490	200.00	0.47	12	0.31	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
93	20231115	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	0	3	0.00	142738420	23907	242.24	6050	6110	5910	7780	4200	5990	5970.57	0.00	0	6439	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	489	199.67	0.47	12	0.29	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
94	20231115	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-20	5	-0.33	139092650	23298	236.07	6050	6110	5910	7780	4200	5990	5970.15	0.00	0	6340	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	488	199.00	0.47	12	0.29	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
95	20231115	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-30	5	-0.50	94788840	15845	160.55	6050	6110	5940	7780	4200	5990	5982.26	0.00	0	4511	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	487	198.67	0.47	12	0.19	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
96	20231115	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	0	3	0.00	56731250	9464	95.90	6050	6110	5940	7780	4200	5990	5994.43	0.00	0	3639	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	489	199.67	0.47	12	0.12	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
97	20231115	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	0	3	0.00	2908490	483	4.89	6050	6050	5990	7780	4200	5990	6021.72	0.00	0	97	6150	6070	5920	5840	5690	6110	5880	41	1790	500	3830	10	1	8166558	489	199.67	0.47	12	0.01	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
98	20231114	160653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	110	2	1.87	58250810	9869	70.96	5830	6000	5770	7640	4120	5880	5902.40	0.00	0	3681	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	489	199.67	0.47	12	0.12	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
99	20231114	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	60	2	1.02	51046420	8664	62.30	5830	5950	5770	7640	4120	5880	5891.78	0.00	0	3751	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	485	198.00	0.47	12	0.11	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
100	20231114	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	30	2	0.51	28991500	4936	35.49	5830	5930	5770	7640	4120	5880	5873.48	0.00	0	2134	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	483	197.00	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.36	5370	20231024	10.06	9910	-40.36	20230203	5370	10.06	20231024	9910	-40.36	20230203	5370	10.06	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
101	20231114	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	30	2	0.51	27963540	4762	34.24	5830	5930	5770	7640	4120	5880	5872.23	0.00	0	1993	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	483	197.00	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.36	5370	20231024	10.06	9910	-40.36	20230203	5370	10.06	20231024	9910	-40.36	20230203	5370	10.06	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
102	20231114	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	0	3	0.00	26232500	4469	32.13	5830	5930	5770	7640	4120	5880	5869.88	0.00	0	1836	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	480	196.00	0.46	12	0.05	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
103	20231114	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	40	2	0.68	22756100	3879	27.89	5830	5930	5770	7640	4120	5880	5866.49	0.00	0	1367	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	483	197.33	0.46	12	0.05	30.00	12762.00	9910	20230203	-40.26	5370	20231024	10.24	9910	-40.26	20230203	5370	10.24	20231024	9910	-40.26	20230203	5370	10.24	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
104	20231114	100657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-20	5	-0.34	17739510	3025	21.75	5830	5930	5770	7640	4120	5880	5864.30	0.00	0	1207	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	479	195.33	0.46	12	0.04	30.00	12762.00	9910	20230203	-40.87	5370	20231024	9.12	9910	-40.87	20230203	5370	9.12	20231024	9910	-40.87	20230203	5370	9.12	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
105	20231114	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-40	5	-0.68	2430310	417	3.00	5830	5870	5770	7640	4120	5880	5828.08	0.00	0	-25	6146	6012	5856	5722	5566	5935	5645	41	1760	500	3760	10	1	8166558	477	194.67	0.46	12	0.01	30.00	12762.00	9910	20230203	-41.07	5370	20231024	8.75	9910	-41.07	20230203	5370	8.75	20231024	9910	-41.07	20230203	5370	8.75	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
106	20231113	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-110	5	-1.84	80955780	13897	233.05	5940	5990	5700	7780	4200	5990	5825.41	0.00	0	-3555	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	480	196.00	0.46	12	0.17	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
107	20231113	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-230	5	-3.84	76878110	13195	221.28	5940	5990	5700	7780	4200	5990	5826.31	0.00	0	-3497	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	470	192.00	0.45	12	0.16	30.00	12762.00	9910	20230203	-41.88	5370	20231024	7.26	9910	-41.88	20230203	5370	7.26	20231024	9910	-41.88	20230203	5370	7.26	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
108	20231113	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-180	5	-3.01	74805000	12836	215.26	5940	5990	5700	7780	4200	5990	5827.75	0.00	0	-3451	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	474	193.67	0.46	12	0.16	30.00	12762.00	9910	20230203	-41.37	5370	20231024	8.19	9910	-41.37	20230203	5370	8.19	20231024	9910	-41.37	20230203	5370	8.19	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
109	20231113	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-240	5	-4.01	73851680	12671	212.49	5940	5990	5700	7780	4200	5990	5828.40	0.00	0	-3391	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	470	191.67	0.45	12	0.16	30.00	12762.00	9910	20230203	-41.98	5370	20231024	7.08	9910	-41.98	20230203	5370	7.08	20231024	9910	-41.98	20230203	5370	7.08	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
110	20231113	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-240	5	-4.01	72231990	12391	207.80	5940	5990	5700	7780	4200	5990	5829.39	0.00	0	-3163	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	470	191.67	0.45	12	0.15	30.00	12762.00	9910	20230203	-41.98	5370	20231024	7.08	9910	-41.98	20230203	5370	7.08	20231024	9910	-41.98	20230203	5370	7.08	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
111	20231113	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	-210	5	-3.51	56952010	9737	163.29	5940	5990	5770	7780	4200	5990	5849.03	0.00	0	-2289	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	472	192.67	0.45	12	0.12	30.00	12762.00	9910	20230203	-41.68	5370	20231024	7.64	9910	-41.68	20230203	5370	7.64	20231024	9910	-41.68	20230203	5370	7.64	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
112	20231113	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-100	5	-1.67	18045810	3050	51.15	5940	5990	5850	7780	4200	5990	5916.66	0.00	0	-1381	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	481	196.33	0.46	12	0.04	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
113	20231113	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	0	3	0.00	743160	125	2.10	5940	5990	5940	7780	4200	5990	5945.28	0.00	0	51	6150	6070	5950	5870	5750	6110	5910	41	1790	500	3830	10	1	8166558	489	199.67	0.47	12	0.00	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
114	20231110	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	10	2	0.17	34921910	5925	67.89	5950	6030	5830	7770	4190	5980	5889.47	0.00	0	-1202	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	489	199.67	0.47	12	0.07	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
115	20231110	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-100	5	-1.67	31315670	5313	60.88	5950	6030	5830	7770	4190	5980	5889.10	0.00	0	-1137	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	480	196.00	0.46	12	0.07	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
116	20231110	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-110	5	-1.84	29472770	5000	57.29	5950	6030	5830	7770	4190	5980	5889.18	0.00	0	-1137	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	479	195.67	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.77	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
117	20231110	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-50	5	-0.84	28273350	4796	54.96	5950	6030	5830	7770	4190	5980	5889.62	0.00	0	-1137	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	484	197.67	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
118	20231110	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-20	5	-0.33	25844700	4383	50.22	5950	6030	5830	7770	4190	5980	5890.54	0.00	0	-1140	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	487	198.67	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
119	20231110	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-20	5	-0.33	25513900	4327	49.58	5950	6030	5830	7770	4190	5980	5890.31	0.00	0	-1141	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	487	198.67	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
120	20231110	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	0	3	0.00	24070120	4085	46.81	5950	6030	5830	7770	4190	5980	5885.47	0.00	0	-1009	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	488	199.33	0.47	12	0.05	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
121	20231110	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	0	3	0.00	8506950	1428	16.36	5950	5980	5950	7770	4190	5980	5951.30	0.00	0	-887	6113	6046	5973	5906	5833	6010	5870	41	1790	500	3820	10	1	8166558	488	199.33	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.36	N	087600	500	40 억		0	N	N	0	N	00	N
122	20231109	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	10	2	0.17	52014200	8727	58.12	5990	6040	5900	7760	4180	5970	5960.15	0.00	0	2148	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	488	199.33	0.47	12	0.11	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
123	20231109	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-40	5	-0.67	45558080	7642	50.89	5990	6040	5900	7760	4180	5970	5961.54	0.00	0	1755	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	484	197.67	0.46	12	0.09	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
124	20231109	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-40	5	-0.67	36880210	6181	41.16	5990	6040	5900	7760	4180	5970	5966.71	0.00	0	811	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	484	197.67	0.46	12	0.08	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
125	20231109	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	20	2	0.34	34404080	5765	38.39	5990	6040	5900	7760	4180	5970	5967.75	0.00	0	848	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	489	199.67	0.47	12	0.07	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
126	20231109	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	10	2	0.17	21683790	3629	24.17	5990	6040	5900	7760	4180	5970	5975.14	0.00	0	264	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	488	199.33	0.47	12	0.04	30.00	12762.00	9910	20230203	-39.66	5370	20231024	11.36	9910	-39.66	20230203	5370	11.36	20231024	9910	-39.66	20230203	5370	11.36	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
127	20231109	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	30	2	0.50	17377200	2911	19.39	5990	6040	5900	7760	4180	5970	5969.50	0.00	0	-28	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	490	200.00	0.47	12	0.04	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
128	20231109	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-10	5	-0.17	9537030	1601	10.66	5990	6000	5900	7760	4180	5970	5956.92	0.00	0	-292	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	487	198.67	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.86	5370	20231024	10.99	9910	-39.86	20230203	5370	10.99	20231024	9910	-39.86	20230203	5370	10.99	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
129	20231109	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	0	3	0.00	2607920	436	2.90	5990	6000	5970	7760	4180	5970	5981.47	0.00	0	128	6390	6180	6030	5820	5670	6105	5745	41	1790	500	3820	10	1	8166558	488	199.00	0.47	12	0.01	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.38	N	087600	500	40 억		0	N	N	0	N	00	N
130	20231108	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	70	2	1.19	86649790	14356	102.79	6000	6240	5880	7670	4130	5900	6035.79	0.00	0	1955	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	488	199.00	0.47	12	0.18	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
131	20231108	150629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	30	2	0.51	80123150	13262	94.96	6000	6240	5880	7670	4130	5900	6041.56	0.00	0	2527	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	484	197.67	0.46	12	0.16	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
132	20231108	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	100	2	1.69	56536620	9290	66.52	6000	6240	5990	7670	4130	5900	6085.75	0.00	0	2274	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	490	200.00	0.47	12	0.11	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
133	20231108	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	100	2	1.69	56032700	9206	65.92	6000	6240	5990	7670	4130	5900	6086.54	0.00	0	2292	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	490	200.00	0.47	12	0.11	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
134	20231108	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	100	2	1.69	55732360	9156	65.56	6000	6240	5990	7670	4130	5900	6086.98	0.00	0	2294	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	490	200.00	0.47	12	0.11	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
135	20231108	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	190	2	3.22	48717420	7987	57.19	6000	6240	5990	7670	4130	5900	6099.59	0.00	0	1878	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	497	203.00	0.48	12	0.10	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
136	20231108	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	120	2	2.03	40847840	6682	47.84	6000	6240	5990	7670	4130	5900	6113.12	0.00	0	1735	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	492	200.67	0.47	12	0.08	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
137	20231108	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	200	2	3.39	9566470	1591	11.39	6000	6100	5990	7670	4130	5900	6012.87	0.00	0	1349	6186	6042	5946	5802	5706	5995	5755	41	1770	500	3770	10	1	8166558	498	203.33	0.48	12	0.02	30.00	12762.00	9910	20230203	-38.45	5370	20231024	13.59	9910	-38.45	20230203	5370	13.59	20231024	9910	-38.45	20230203	5370	13.59	20231024	2.35	N	087600	500	40 억		0	N	N	0	N	00	N
138	20231107	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-170	5	-2.80	83228280	13966	51.66	6090	6090	5850	7890	4250	6070	5959.40	0.00	0	-3106	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	482	196.67	0.46	12	0.17	30.00	12762.00	9910	20230203	-40.46	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
139	20231107	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-150	5	-2.47	71056650	11914	44.07	6090	6090	5850	7890	4250	6070	5964.13	0.00	0	-3130	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	483	197.33	0.46	12	0.15	30.00	12762.00	9910	20230203	-40.26	5370	20231024	10.24	9910	-40.26	20230203	5370	10.24	20231024	9910	-40.26	20230203	5370	10.24	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
140	20231107	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-70	5	-1.15	58388890	9791	36.22	6090	6090	5850	7890	4250	6070	5963.53	0.00	0	-3069	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	490	200.00	0.47	12	0.12	30.00	12762.00	9910	20230203	-39.46	5370	20231024	11.73	9910	-39.46	20230203	5370	11.73	20231024	9910	-39.46	20230203	5370	11.73	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
141	20231107	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-100	5	-1.65	48132280	8074	29.87	6090	6090	5850	7890	4250	6070	5961.39	0.00	0	-2771	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	488	199.00	0.47	12	0.10	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
142	20231107	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-220	5	-3.62	36013630	6033	22.32	6090	6090	5850	7890	4250	6070	5969.44	0.00	0	-2612	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	478	195.00	0.46	12	0.07	30.00	12762.00	9910	20230203	-40.97	5370	20231024	8.94	9910	-40.97	20230203	5370	8.94	20231024	9910	-40.97	20230203	5370	8.94	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
143	20231107	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-140	5	-2.31	27955840	4669	17.27	6090	6090	5900	7890	4250	6070	5987.54	0.00	0	-1570	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	484	197.67	0.46	12	0.06	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
144	20231107	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-130	5	-2.14	20137660	3354	12.41	6090	6090	5900	7890	4250	6070	6004.07	0.00	0	-543	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	485	198.00	0.47	12	0.04	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
145	20231107	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-60	5	-0.99	7447020	1231	4.55	6090	6090	6010	7890	4250	6070	6049.57	0.00	0	-856	6203	6136	6033	5966	5863	6170	6000	41	1820	500	3880	10	1	8166558	491	200.33	0.47	12	0.02	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.33	N	087600	500	40 억		0	N	N	0	N	00	N
146	20231106	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	130	2	2.19	162406980	26934	126.59	6000	6100	5930	7720	4160	5940	6029.80	0.00	0	393	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	496	202.33	0.48	12	0.33	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
147	20231106	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	80	2	1.35	157428670	26110	122.71	6000	6100	5930	7720	4160	5940	6029.44	0.00	0	405	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	492	200.67	0.47	12	0.32	30.00	12762.00	9910	20230203	-39.25	5370	20231024	12.10	9910	-39.25	20230203	5370	12.10	20231024	9910	-39.25	20230203	5370	12.10	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
148	20231106	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	100	2	1.68	141751490	23504	110.47	6000	6100	5930	7720	4160	5940	6030.95	0.00	0	-225	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	493	201.33	0.47	12	0.29	30.00	12762.00	9910	20230203	-39.05	5370	20231024	12.48	9910	-39.05	20230203	5370	12.48	20231024	9910	-39.05	20230203	5370	12.48	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
149	20231106	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	150	2	2.53	122704960	20360	95.69	6000	6100	5930	7720	4160	5940	6026.77	0.00	0	-444	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	497	203.00	0.48	12	0.25	30.00	12762.00	9910	20230203	-38.55	5370	20231024	13.41	9910	-38.55	20230203	5370	13.41	20231024	9910	-38.55	20230203	5370	13.41	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
150	20231106	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	130	2	2.19	110068960	18280	85.91	6000	6100	5930	7720	4160	5940	6021.28	0.00	0	-606	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	496	202.33	0.48	12	0.22	30.00	12762.00	9910	20230203	-38.75	5370	20231024	13.04	9910	-38.75	20230203	5370	13.04	20231024	9910	-38.75	20230203	5370	13.04	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
151	20231106	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	110	2	1.85	102326480	16999	79.89	6000	6100	5930	7720	4160	5940	6019.56	0.00	0	-709	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	494	201.67	0.47	12	0.21	30.00	12762.00	9910	20230203	-38.95	5370	20231024	12.66	9910	-38.95	20230203	5370	12.66	20231024	9910	-38.95	20230203	5370	12.66	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
152	20231106	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	70	2	1.18	48300590	8060	37.88	6000	6100	5930	7720	4160	5940	5992.63	0.00	0	305	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	491	200.33	0.47	12	0.10	30.00	12762.00	9910	20230203	-39.35	5370	20231024	11.92	9910	-39.35	20230203	5370	11.92	20231024	9910	-39.35	20230203	5370	11.92	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
153	20231106	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	-10	5	-0.17	9768470	1642	7.72	6000	6000	5930	7720	4160	5940	5949.13	0.00	0	276	6120	6030	5930	5840	5740	6075	5885	41	1780	500	3800	10	1	8166558	484	197.67	0.46	12	0.02	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.13	N	087600	500	40 억		0	N	N	0	N	00	N
154	20231103	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	50	2	0.85	126288000	21273	32.39	5900	6020	5830	7650	4130	5890	5936.53	0.00	0	4124	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	485	198.00	0.47	12	0.26	30.00	12762.00	9910	20230203	-40.06	5370	20231024	10.61	9910	-40.06	20230203	5370	10.61	20231024	9910	-40.06	20230203	5370	10.61	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
155	20231103	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	80	2	1.36	117177150	19744	30.06	5900	6020	5830	7650	4130	5890	5934.82	0.00	0	3599	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	488	199.00	0.47	12	0.24	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
156	20231103	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	100	2	1.70	99518380	16787	25.56	5900	6010	5830	7650	4130	5890	5928.30	0.00	0	1713	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	489	199.67	0.47	12	0.21	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
157	20231103	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	80	2	1.36	89897490	15177	23.11	5900	6010	5830	7650	4130	5890	5923.27	0.00	0	1591	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	488	199.00	0.47	12	0.19	30.00	12762.00	9910	20230203	-39.76	5370	20231024	11.17	9910	-39.76	20230203	5370	11.17	20231024	9910	-39.76	20230203	5370	11.17	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
158	20231103	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	100	2	1.70	75178990	12719	19.36	5900	6010	5830	7650	4130	5890	5910.76	0.00	0	1670	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	489	199.67	0.47	12	0.16	30.00	12762.00	9910	20230203	-39.56	5370	20231024	11.55	9910	-39.56	20230203	5370	11.55	20231024	9910	-39.56	20230203	5370	11.55	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
159	20231103	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	58182640	9872	15.03	5900	5960	5830	7650	4130	5890	5893.70	0.00	0	1076	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	482	196.67	0.46	12	0.12	30.00	12762.00	9910	20230203	-40.46	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
160	20231103	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-40	5	-0.68	46359260	7863	11.97	5900	5960	5830	7650	4130	5890	5895.87	0.00	0	-304	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	478	195.00	0.46	12	0.10	30.00	12762.00	9910	20230203	-40.97	5370	20231024	8.94	9910	-40.97	20230203	5370	8.94	20231024	9910	-40.97	20230203	5370	8.94	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
161	20231103	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	4409540	747	1.14	5900	5930	5900	7650	4130	5890	5903.00	0.00	0	-232	6336	6112	5916	5692	5496	6225	5805	41	1760	500	3760	10	1	8166558	482	196.67	0.46	12	0.01	30.00	12762.00	9910	20230203	-40.46	5370	20231024	9.87	9910	-40.46	20230203	5370	9.87	20231024	9910	-40.46	20230203	5370	9.87	20231024	2.26	N	087600	500	40 억		0	N	N	0	N	00	N
162	20231102	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	190	2	3.33	388417630	65609	7.89	5780	6140	5720	7410	3990	5700	5920.24	0.00	0	13161	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	481	196.33	0.46	12	0.80	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
163	20231102	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	190	2	3.33	369877990	62459	7.51	5780	6140	5720	7410	3990	5700	5921.93	0.00	0	11780	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	481	196.33	0.46	12	0.76	30.00	12762.00	9910	20230203	-40.57	5370	20231024	9.68	9910	-40.57	20230203	5370	9.68	20231024	9910	-40.57	20230203	5370	9.68	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
164	20231102	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	170	2	2.98	348758600	58861	7.08	5780	6140	5720	7410	3990	5700	5925.12	0.00	0	11341	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	479	195.67	0.46	12	0.72	30.00	12762.00	9910	20230203	-40.77	5370	20231024	9.31	9910	-40.77	20230203	5370	9.31	20231024	9910	-40.77	20230203	5370	9.31	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
165	20231102	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	180	2	3.16	338235680	57073	6.86	5780	6140	5720	7410	3990	5700	5926.37	0.00	0	10291	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	480	196.00	0.46	12	0.70	30.00	12762.00	9910	20230203	-40.67	5370	20231024	9.50	9910	-40.67	20230203	5370	9.50	20231024	9910	-40.67	20230203	5370	9.50	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
166	20231102	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	220	2	3.86	330210920	55709	6.70	5780	6140	5720	7410	3990	5700	5927.43	0.00	0	9290	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	483	197.33	0.46	12	0.68	30.00	12762.00	9910	20230203	-40.26	5370	20231024	10.24	9910	-40.26	20230203	5370	10.24	20231024	9910	-40.26	20230203	5370	10.24	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
167	20231102	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	250	2	4.39	308355230	52026	6.25	5780	6140	5720	7410	3990	5700	5926.94	0.00	0	9020	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	486	198.33	0.47	12	0.64	30.00	12762.00	9910	20230203	-39.96	5370	20231024	10.80	9910	-39.96	20230203	5370	10.80	20231024	9910	-39.96	20230203	5370	10.80	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
168	20231102	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	230	2	4.04	219746440	37348	4.49	5780	6040	5720	7410	3990	5700	5883.75	0.00	0	9144	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	484	197.67	0.46	12	0.46	30.00	12762.00	9910	20230203	-40.16	5370	20231024	10.43	9910	-40.16	20230203	5370	10.43	20231024	9910	-40.16	20230203	5370	10.43	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
169	20231102	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	30	2	0.53	30579190	5304	0.64	5780	5790	5730	7410	3990	5700	5765.31	0.00	0	470	7093	6396	5943	5246	4793	6745	5595	41	1710	500	3640	10	1	8166558	468	191.00	0.45	12	0.06	30.00	12762.00	9910	20230203	-42.18	5370	20231024	6.70	9910	-42.18	20230203	5370	6.70	20231024	9910	-42.18	20230203	5370	6.70	20231024	2.24	N	087600	500	40 억		0	N	N	0	N	00	N
170	20231101	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	210	2	3.83	5183360710	829166	5315.85	5490	6640	5490	7130	3850	5490	6251.32	0.00	0	3820	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	465	190.00	0.45	12	10.15	30.00	12762.00	9910	20230203	-42.48	5370	20231024	6.15	9910	-42.48	20230203	5370	6.15	20231024	9910	-42.48	20230203	5370	6.15	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
171	20231101	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	200	2	3.64	5118292580	817671	5242.15	5490	6640	5490	7130	3850	5490	6259.62	0.00	0	2262	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	465	189.67	0.45	12	10.01	30.00	12762.00	9910	20230203	-42.58	5370	20231024	5.96	9910	-42.58	20230203	5370	5.96	20231024	9910	-42.58	20230203	5370	5.96	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
172	20231101	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	220	2	4.01	5072004250	809522	5189.91	5490	6640	5490	7130	3850	5490	6265.45	0.00	0	374	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	466	190.33	0.45	12	9.91	30.00	12762.00	9910	20230203	-42.38	5370	20231024	6.33	9910	-42.38	20230203	5370	6.33	20231024	9910	-42.38	20230203	5370	6.33	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
173	20231101	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	210	2	3.83	4957230400	789317	5060.37	5490	6640	5490	7130	3850	5490	6280.42	0.00	0	-4235	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	465	190.00	0.45	12	9.67	30.00	12762.00	9910	20230203	-42.48	5370	20231024	6.15	9910	-42.48	20230203	5370	6.15	20231024	9910	-42.48	20230203	5370	6.15	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
174	20231101	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6080	590	2	10.75	4581120160	724971	4647.85	5490	6640	5490	7130	3850	5490	6319.06	0.00	0	-13361	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	497	202.67	0.48	12	8.88	30.00	12762.00	9910	20230203	-38.65	5370	20231024	13.22	9910	-38.65	20230203	5370	13.22	20231024	9910	-38.65	20230203	5370	13.22	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
175	20231101	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	740	2	13.48	87174200	14563	93.36	5490	6230	5490	7130	3850	5490	5986.69	0.00	0	-345	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	509	207.67	0.49	12	0.18	30.00	12762.00	9910	20230203	-37.13	5370	20231024	16.01	9910	-37.13	20230203	5370	16.01	20231024	9910	-37.13	20230203	5370	16.01	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
176	20231101	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5600	110	2	2.00	2228190	401	2.57	5490	5600	5490	7130	3850	5490	5560.08	0.00	0	134	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	457	186.67	0.44	12	0.00	30.00	12762.00	9910	20230203	-43.49	5370	20231024	4.28	9910	-43.49	20230203	5370	4.28	20231024	9910	-43.49	20230203	5370	4.28	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N
177	20231101	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	30	2	0.55	494490	90	0.58	5490	5520	5490	7130	3850	5490	5495.57	0.00	0	-8	5770	5630	5560	5420	5350	5595	5385	41	1640	500	3510	10	1	8166558	451	184.00	0.43	12	0.00	30.00	12762.00	9910	20230203	-44.30	5370	20231024	2.79	9910	-44.30	20230203	5370	2.79	20231024	9910	-44.30	20230203	5370	2.79	20231024	2.25	N	087600	500	40 억		0	N	N	0	N	00	N