KissMeData/071280/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	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	50	2	0.85	181490750	30896	111.93	5820	5930	5820	7630	4110	5870	5873.95	41.80	0	4374	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	906	4.47	0.85	12	0.20	1324.00	6946.00	9900	20230331	-40.20	5370	20231031	10.24	9900	-40.20	20230331	5370	10.24	20231031	9900	-40.20	20230331	5370	10.24	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
3	20231130	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	10	2	0.17	159631360	27180	98.47	5820	5930	5820	7630	4110	5870	5873.12	41.80	0	3945	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	899	4.44	0.85	12	0.18	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
4	20231130	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	30	2	0.51	125626840	21380	77.46	5820	5930	5820	7630	4110	5870	5875.90	41.80	0	2740	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	902	4.46	0.85	12	0.14	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
5	20231130	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	0	3	0.00	56437700	9631	34.89	5820	5880	5820	7630	4110	5870	5860.00	41.80	0	440	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	898	4.43	0.85	12	0.06	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
6	20231130	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-10	5	-0.17	50531150	8623	31.24	5820	5880	5820	7630	4110	5870	5860.04	41.80	0	332	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	896	4.43	0.84	12	0.06	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
7	20231130	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	0	3	0.00	40857620	6975	25.27	5820	5880	5820	7630	4110	5870	5857.72	41.80	0	332	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	898	4.43	0.85	12	0.05	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
8	20231130	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	0	3	0.00	20390950	3489	12.64	5820	5870	5820	7630	4110	5870	5844.35	41.80	0	411	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	898	4.43	0.85	12	0.02	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
9	20231130	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-10	5	-0.17	496180	85	0.31	5820	5860	5820	7630	4110	5870	5837.41	41.80	0	12	5963	5916	5853	5806	5743	5885	5775	76	1760	500	4100	10	1	15296603	896	4.43	0.84	12	0.00	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.82	N	071280	500	76 억		6394209	N	N	0	N	00	N
10	20231129	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	0	3	0.00	161310640	27593	92.87	5900	5900	5790	7630	4110	5870	5846.07	41.81	0	-949	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	898	4.43	0.85	12	0.18	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
11	20231129	150649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-30	5	-0.51	136822920	23420	78.83	5900	5900	5790	7630	4110	5870	5842.14	41.81	0	27	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	893	4.41	0.84	12	0.15	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
12	20231129	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	10	2	0.17	119199940	20407	68.68	5900	5900	5790	7630	4110	5870	5841.13	41.81	0	867	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	899	4.44	0.85	12	0.13	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
13	20231129	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-10	5	-0.17	65880610	11308	38.06	5900	5900	5790	7630	4110	5870	5826.02	41.81	0	-2315	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	896	4.43	0.84	12	0.07	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
14	20231129	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-10	5	-0.17	57235720	9831	33.09	5900	5900	5790	7630	4110	5870	5821.96	41.81	0	-2282	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	896	4.43	0.84	12	0.06	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
15	20231129	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-30	5	-0.51	48447840	8328	28.03	5900	5900	5790	7630	4110	5870	5817.46	41.81	0	-1591	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	893	4.41	0.84	12	0.05	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
16	20231129	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-60	5	-1.02	18101320	3107	10.46	5900	5900	5790	7630	4110	5870	5825.98	41.81	0	-1586	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	889	4.39	0.84	12	0.02	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
17	20231129	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-50	5	-0.85	1593160	274	0.92	5900	5900	5790	7630	4110	5870	5814.45	41.81	0	-168	5943	5906	5843	5806	5743	5875	5775	76	1760	500	4100	10	1	15296603	890	4.40	0.84	12	0.00	1324.00	6946.00	9900	20230331	-41.21	5370	20231031	8.38	9900	-41.21	20230331	5370	8.38	20231031	9900	-41.21	20230331	5370	8.38	20231031	5.84	N	071280	500	76 억		6395013	N	N	0	N	00	N
18	20231128	160645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	20	2	0.34	172597160	29561	154.90	5880	5880	5780	7600	4100	5850	5838.68	41.81	0	-977	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	898	4.43	0.85	12	0.19	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
19	20231128	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-20	5	-0.34	164931510	28251	148.04	5880	5880	5780	7600	4100	5850	5838.08	41.81	0	-931	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	892	4.40	0.84	12	0.18	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
20	20231128	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-20	5	-0.34	121466420	20816	109.08	5880	5880	5780	7600	4100	5850	5835.24	41.81	0	-1078	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	892	4.40	0.84	12	0.14	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
21	20231128	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5830	-20	5	-0.34	112990520	19361	101.45	5880	5880	5780	7600	4100	5850	5835.99	41.81	0	-813	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	892	4.40	0.84	12	0.13	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
22	20231128	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	0	3	0.00	98712170	16910	88.61	5880	5880	5780	7600	4100	5850	5837.50	41.81	0	-157	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	895	4.42	0.84	12	0.11	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
23	20231128	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	20	2	0.34	81801920	14023	73.48	5880	5880	5780	7600	4100	5850	5833.41	41.81	0	65	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	898	4.43	0.85	12	0.09	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
24	20231128	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-50	5	-0.85	51817370	8901	46.64	5880	5880	5780	7600	4100	5850	5821.52	41.81	0	-1880	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	887	4.38	0.84	12	0.06	1324.00	6946.00	9900	20230331	-41.41	5370	20231031	8.01	9900	-41.41	20230331	5370	8.01	20231031	9900	-41.41	20230331	5370	8.01	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
25	20231128	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	20	2	0.34	4232230	721	3.78	5880	5880	5860	7600	4100	5850	5869.94	41.81	0	0	5963	5906	5843	5786	5723	5875	5755	76	1750	500	4090	10	1	15296603	898	4.43	0.85	12	0.00	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.83	N	071280	500	76 억		6395991	N	N	0	N	00	N
26	20231127	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	-30	5	-0.51	110843490	19074	139.27	5900	5900	5780	7640	4120	5880	5811.23	41.83	0	-2230	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	895	4.42	0.84	12	0.12	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
27	20231127	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-60	5	-1.02	102178550	17592	128.45	5900	5900	5780	7640	4120	5880	5808.24	41.83	0	-1665	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	890	4.40	0.84	12	0.12	1324.00	6946.00	9900	20230331	-41.21	5370	20231031	8.38	9900	-41.21	20230331	5370	8.38	20231031	9900	-41.21	20230331	5370	8.38	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
28	20231127	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5820	-60	5	-1.02	82778830	14243	103.99	5900	5900	5780	7640	4120	5880	5811.90	41.83	0	-1665	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	890	4.40	0.84	12	0.09	1324.00	6946.00	9900	20230331	-41.21	5370	20231031	8.38	9900	-41.21	20230331	5370	8.38	20231031	9900	-41.21	20230331	5370	8.38	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
29	20231127	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-70	5	-1.19	79659430	13707	100.08	5900	5900	5780	7640	4120	5880	5811.59	41.83	0	-1665	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	889	4.39	0.84	12	0.09	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
30	20231127	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-70	5	-1.19	59754900	10279	75.05	5900	5900	5780	7640	4120	5880	5813.30	41.83	0	-193	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	889	4.39	0.84	12	0.07	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
31	20231127	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	-40	5	-0.68	43879490	7551	55.13	5900	5900	5780	7640	4120	5880	5811.08	41.83	0	-145	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	893	4.41	0.84	12	0.05	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
32	20231127	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-70	5	-1.19	38939900	6703	48.94	5900	5900	5780	7640	4120	5880	5809.32	41.83	0	-5	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	889	4.39	0.84	12	0.04	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
33	20231127	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-80	5	-1.36	7680050	1318	9.62	5900	5900	5800	7640	4120	5880	5827.05	41.83	0	-39	5973	5926	5873	5826	5773	5900	5800	76	1760	500	4110	10	1	15296603	887	4.38	0.84	12	0.01	1324.00	6946.00	9900	20230331	-41.41	5370	20231031	8.01	9900	-41.41	20230331	5370	8.01	20231031	9900	-41.41	20230331	5370	8.01	20231031	5.78	N	071280	500	76 억		6398222	N	N	0	N	00	N
34	20231124	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	-10	5	-0.17	80259440	13696	41.70	5890	5920	5820	7650	4130	5890	5860.04	41.86	0	-5001	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	899	4.44	0.85	12	0.09	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
35	20231124	150637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-40	5	-0.68	57821870	9878	30.08	5890	5920	5820	7650	4130	5890	5853.60	41.86	0	-3619	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	895	4.42	0.84	12	0.06	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
36	20231124	140639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-40	5	-0.68	44459990	7586	23.10	5890	5920	5830	7650	4130	5890	5860.79	41.86	0	-3620	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	895	4.42	0.84	12	0.05	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
37	20231124	130634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5900	10	2	0.17	26812800	4570	13.91	5890	5920	5830	7650	4130	5890	5867.13	41.86	0	-2905	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	902	4.46	0.85	12	0.03	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
38	20231124	120638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	0	3	0.00	24503790	4178	12.72	5890	5920	5830	7650	4130	5890	5864.96	41.86	0	-2663	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	901	4.45	0.85	12	0.03	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
39	20231124	110635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5870	-20	5	-0.34	21678470	3697	11.26	5890	5920	5830	7650	4130	5890	5863.80	41.86	0	-2362	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	898	4.43	0.85	12	0.02	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
40	20231124	100634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5870	-20	5	-0.34	12228190	2089	6.36	5890	5910	5830	7650	4130	5890	5853.61	41.86	0	-992	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	898	4.43	0.85	12	0.01	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
41	20231124	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	0	3	0.00	141360	24	0.07	5890	5890	5890	7650	4130	5890	5890.00	41.86	0	-8	6070	5980	5900	5810	5730	5940	5770	76	1760	500	4120	10	1	15296603	901	4.45	0.85	12	0.00	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.78	N	071280	500	76 억		6403223	N	N	0	N	00	N
42	20231123	160626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	-80	5	-1.34	193020720	32841	93.54	5930	5990	5820	7760	4180	5970	5877.43	41.97	0	-16008	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	901	4.45	0.85	12	0.21	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
43	20231123	150649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	-110	5	-1.84	171496020	29176	83.10	5930	5990	5820	7760	4180	5970	5877.98	41.97	0	-13492	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	896	4.43	0.84	12	0.19	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
44	20231123	140644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-130	5	-2.18	149453580	25406	72.36	5930	5990	5830	7760	4180	5970	5882.61	41.97	0	-10988	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	893	4.41	0.84	12	0.17	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
45	20231123	130644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-130	5	-2.18	125297590	21275	60.60	5930	5990	5840	7760	4180	5970	5889.43	41.97	0	-7592	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	893	4.41	0.84	12	0.14	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
46	20231123	120636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	-110	5	-1.84	98722340	16738	47.67	5930	5990	5860	7760	4180	5970	5898.10	41.97	0	-5365	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	896	4.43	0.84	12	0.11	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
47	20231123	110652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5900	-70	5	-1.17	78963810	13377	38.10	5930	5990	5870	7760	4180	5970	5902.95	41.97	0	-5204	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	902	4.46	0.85	12	0.09	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
48	20231123	100638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	-30	5	-0.50	26137930	4412	12.57	5930	5990	5900	7760	4180	5970	5924.28	41.97	0	-3551	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	909	4.49	0.86	12	0.03	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
49	20231123	090634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	-10	5	-0.17	2598220	438	1.25	5930	5990	5930	7760	4180	5970	5932.01	41.97	0	-34	6030	6000	5950	5920	5870	6015	5935	76	1790	500	4170	10	1	15296603	912	4.50	0.86	12	0.00	1324.00	6946.00	9900	20230331	-39.80	5370	20231031	10.99	9900	-39.80	20230331	5370	10.99	20231031	9900	-39.80	20230331	5370	10.99	20231031	5.82	N	071280	500	76 억		6419341	N	N	0	N	00	N
50	20231122	160613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	10	2	0.17	204989400	34548	40.16	5940	5980	5900	7740	4180	5960	5933.44	41.95	0	2737	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	913	4.51	0.86	12	0.23	1324.00	6946.00	9900	20230331	-39.70	5370	20231031	11.17	9900	-39.70	20230331	5370	11.17	20231031	9900	-39.70	20230331	5370	11.17	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
51	20231122	150625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	0	3	0.00	199286340	33592	39.05	5940	5980	5900	7740	4180	5960	5932.55	41.95	0	2334	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	912	4.50	0.86	12	0.22	1324.00	6946.00	9900	20230331	-39.80	5370	20231031	10.99	9900	-39.80	20230331	5370	10.99	20231031	9900	-39.80	20230331	5370	10.99	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
52	20231122	140617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	0	3	0.00	157885250	26621	30.95	5940	5980	5900	7740	4180	5960	5930.85	41.95	0	1947	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	912	4.50	0.86	12	0.17	1324.00	6946.00	9900	20230331	-39.80	5370	20231031	10.99	9900	-39.80	20230331	5370	10.99	20231031	9900	-39.80	20230331	5370	10.99	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
53	20231122	130639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	-10	5	-0.17	149664090	25237	29.34	5940	5980	5900	7740	4180	5960	5930.34	41.95	0	1351	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	910	4.49	0.86	12	0.16	1324.00	6946.00	9900	20230331	-39.90	5370	20231031	10.80	9900	-39.90	20230331	5370	10.80	20231031	9900	-39.90	20230331	5370	10.80	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
54	20231122	120642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5910	-50	5	-0.84	147910610	24942	28.99	5940	5980	5900	7740	4180	5960	5930.18	41.95	0	1361	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	904	4.46	0.85	12	0.16	1324.00	6946.00	9900	20230331	-40.30	5370	20231031	10.06	9900	-40.30	20230331	5370	10.06	20231031	9900	-40.30	20230331	5370	10.06	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
55	20231122	110710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	-20	5	-0.34	111682630	18813	21.87	5940	5980	5920	7740	4180	5960	5936.46	41.95	0	2880	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	909	4.49	0.86	12	0.12	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
56	20231122	100651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5930	-30	5	-0.50	106424900	17927	20.84	5940	5980	5920	7740	4180	5960	5936.57	41.95	0	3536	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	907	4.48	0.85	12	0.12	1324.00	6946.00	9900	20230331	-40.10	5370	20231031	10.43	9900	-40.10	20230331	5370	10.43	20231031	9900	-40.10	20230331	5370	10.43	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
57	20231122	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	10	2	0.17	5881060	987	1.15	5940	5980	5940	7740	4180	5960	5958.52	41.95	0	209	6013	5986	5953	5926	5893	5990	5930	76	1780	500	4170	10	1	15296603	913	4.51	0.86	12	0.01	1324.00	6946.00	9900	20230331	-39.70	5370	20231031	11.17	9900	-39.70	20230331	5370	11.17	20231031	9900	-39.70	20230331	5370	11.17	20231031	5.79	N	071280	500	76 억		6416605	N	N	0	N	00	N
58	20231121	160620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	40	2	0.68	511036440	86025	151.30	5960	5980	5920	7690	4150	5920	5940.55	41.84	0	16445	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	912	4.50	0.86	12	0.56	1324.00	6946.00	9900	20230331	-39.80	5370	20231031	10.99	9900	-39.80	20230331	5370	10.99	20231031	9900	-39.80	20230331	5370	10.99	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
59	20231121	150621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	20	2	0.34	265671080	44695	78.61	5960	5980	5920	7690	4150	5920	5944.09	41.84	0	10059	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	909	4.49	0.86	12	0.29	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
60	20231121	140615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5970	50	2	0.84	247532360	41648	73.25	5960	5980	5920	7690	4150	5920	5943.44	41.84	0	9946	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	913	4.51	0.86	12	0.27	1324.00	6946.00	9900	20230331	-39.70	5370	20231031	11.17	9900	-39.70	20230331	5370	11.17	20231031	9900	-39.70	20230331	5370	11.17	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
61	20231121	130610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	30	2	0.51	156601960	26362	46.37	5960	5980	5920	7690	4150	5920	5940.44	41.84	0	10167	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	910	4.49	0.86	12	0.17	1324.00	6946.00	9900	20230331	-39.90	5370	20231031	10.80	9900	-39.90	20230331	5370	10.80	20231031	9900	-39.90	20230331	5370	10.80	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
62	20231121	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	30	2	0.51	118198110	19896	34.99	5960	5980	5920	7690	4150	5920	5940.80	41.84	0	10006	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	910	4.49	0.86	12	0.13	1324.00	6946.00	9900	20230331	-39.90	5370	20231031	10.80	9900	-39.90	20230331	5370	10.80	20231031	9900	-39.90	20230331	5370	10.80	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
63	20231121	110608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	20	2	0.34	112013900	18854	33.16	5960	5980	5920	7690	4150	5920	5941.12	41.84	0	10482	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	909	4.49	0.86	12	0.12	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
64	20231121	100553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5960	40	2	0.68	102292710	17217	30.28	5960	5980	5920	7690	4150	5920	5941.38	41.84	0	9629	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	912	4.50	0.86	12	0.11	1324.00	6946.00	9900	20230331	-39.80	5370	20231031	10.99	9900	-39.80	20230331	5370	10.99	20231031	9900	-39.80	20230331	5370	10.99	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
65	20231121	090602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5930	10	2	0.17	6157680	1038	1.83	5960	5960	5920	7690	4150	5920	5932.25	41.84	0	-59	6000	5960	5880	5840	5760	5980	5860	76	1770	500	4140	10	1	15296603	907	4.48	0.85	12	0.01	1324.00	6946.00	9900	20230331	-40.10	5370	20231031	10.43	9900	-40.10	20230331	5370	10.43	20231031	9900	-40.10	20230331	5370	10.43	20231031	5.74	N	071280	500	76 억		6400159	N	N	0	N	00	N
66	20231120	160607	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	80	2	1.37	333949900	56816	170.06	5800	5920	5800	7590	4090	5840	5877.72	41.77	0	11174	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	906	4.47	0.85	12	0.37	1324.00	6946.00	9900	20230331	-40.20	5370	20231031	10.24	9900	-40.20	20230331	5370	10.24	20231031	9900	-40.20	20230331	5370	10.24	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
67	20231120	150611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5910	70	2	1.20	305116700	51942	155.47	5800	5920	5800	7590	4090	5840	5874.18	41.77	0	9376	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	904	4.46	0.85	12	0.34	1324.00	6946.00	9900	20230331	-40.30	5370	20231031	10.06	9900	-40.30	20230331	5370	10.06	20231031	9900	-40.30	20230331	5370	10.06	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
68	20231120	140609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5900	60	2	1.03	129684080	22175	66.37	5800	5900	5800	7590	4090	5840	5848.21	41.77	0	5453	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	902	4.46	0.85	12	0.14	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
69	20231120	130606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	10	2	0.17	74491990	12770	38.22	5800	5900	5800	7590	4090	5840	5833.36	41.77	0	1677	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	895	4.42	0.84	12	0.08	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
70	20231120	120608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	0	3	0.00	52604410	9027	27.02	5800	5900	5800	7590	4090	5840	5827.45	41.77	0	1726	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	893	4.41	0.84	12	0.06	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
71	20231120	110606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	-10	5	-0.17	37443690	6427	19.24	5800	5900	5800	7590	4090	5840	5826.00	41.77	0	1206	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	892	4.40	0.84	12	0.04	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
72	20231120	100603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	10	2	0.17	8138570	1389	4.16	5800	5900	5800	7590	4090	5840	5859.30	41.77	0	-496	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	895	4.42	0.84	12	0.01	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
73	20231120	090609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	40	2	0.68	1326430	227	0.68	5800	5900	5800	7590	4090	5840	5843.30	41.77	0	2	6000	5920	5860	5780	5720	5890	5750	76	1750	500	4080	10	1	15296603	899	4.44	0.85	12	0.00	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.76	N	071280	500	76 억		6388987	N	N	0	N	00	N
74	20231117	160621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-60	5	-1.02	195493520	33401	53.29	5940	5940	5800	7670	4130	5900	5852.93	41.83	0	-8189	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	893	4.41	0.84	12	0.22	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
75	20231117	150624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	-70	5	-1.19	186590080	31873	50.85	5940	5940	5800	7670	4130	5900	5854.17	41.83	0	-7785	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	892	4.40	0.84	12	0.21	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
76	20231117	140622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-60	5	-1.02	147521820	25150	40.13	5940	5940	5810	7670	4130	5900	5865.68	41.83	0	-3412	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	893	4.41	0.84	12	0.16	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
77	20231117	130621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5840	-60	5	-1.02	133292430	22707	36.23	5940	5940	5840	7670	4130	5900	5870.10	41.83	0	-2308	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	893	4.41	0.84	12	0.15	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
78	20231117	120622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	-20	5	-0.34	92587430	15748	25.13	5940	5940	5860	7670	4130	5900	5879.31	41.83	0	-502	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	899	4.44	0.85	12	0.10	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
79	20231117	110623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	-20	5	-0.34	85317080	14508	23.15	5940	5940	5860	7670	4130	5900	5880.69	41.83	0	-499	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	899	4.44	0.85	12	0.09	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
80	20231117	100622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5900	0	3	0.00	50790220	8626	13.76	5940	5940	5860	7670	4130	5900	5888.04	41.83	0	1332	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	902	4.46	0.85	12	0.06	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
81	20231117	090624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5940	40	2	0.68	6399180	1084	1.73	5940	5940	5860	7670	4130	5900	5903.30	41.83	0	-332	6066	5982	5876	5792	5686	6025	5835	76	1770	500	4130	10	1	15296603	909	4.49	0.86	12	0.01	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.91	N	071280	500	76 억		6398789	N	N	0	N	00	N
82	20231116	160623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	60	2	1.03	347699570	58992	52.65	5830	5960	5770	7570	4090	5830	5894.01	41.73	0	15187	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	901	4.45	0.85	12	0.39	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
83	20231116	150619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	50	2	0.86	332299220	56371	50.31	5830	5960	5770	7570	4090	5830	5894.86	41.73	0	13953	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	899	4.44	0.85	12	0.37	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
84	20231116	140558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	60	2	1.03	258972890	43917	39.19	5830	5960	5770	7570	4090	5830	5896.87	41.73	0	8108	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	901	4.45	0.85	12	0.29	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
85	20231116	130618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5910	80	2	1.37	238077810	40377	36.03	5830	5960	5770	7570	4090	5830	5896.37	41.73	0	7097	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	904	4.46	0.85	12	0.26	1324.00	6946.00	9900	20230331	-40.30	5370	20231031	10.06	9900	-40.30	20230331	5370	10.06	20231031	9900	-40.30	20230331	5370	10.06	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
86	20231116	120620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5950	120	2	2.06	183009060	31072	27.73	5830	5960	5770	7570	4090	5830	5889.84	41.73	0	5328	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	910	4.49	0.86	12	0.20	1324.00	6946.00	9900	20230331	-39.90	5370	20231031	10.80	9900	-39.90	20230331	5370	10.80	20231031	9900	-39.90	20230331	5370	10.80	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
87	20231116	110617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	90	2	1.54	106827080	18234	16.27	5830	5920	5770	7570	4090	5830	5858.68	41.73	0	4578	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	906	4.47	0.85	12	0.12	1324.00	6946.00	9900	20230331	-40.20	5370	20231031	10.24	9900	-40.20	20230331	5370	10.24	20231031	9900	-40.20	20230331	5370	10.24	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
88	20231116	100618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5810	-20	5	-0.34	6788940	1171	1.05	5830	5830	5790	7570	4090	5830	5797.56	41.73	0	189	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	889	4.39	0.84	12	0.01	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
89	20231116	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	41.73	0	0	5950	5890	5790	5730	5630	5920	5760	76	1740	500	4080	10	1	15296603	892	4.40	0.84	12	0.00	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.91	N	071280	500	76 억		6383331	N	N	0	N	00	N
90	20231115	160540	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	100	2	1.75	641140220	111436	434.55	5730	5850	5690	7440	4020	5730	5752.46	41.49	0	36724	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	892	4.40	0.84	12	0.73	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
91	20231115	150627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	100	2	1.75	617448010	107372	418.70	5730	5850	5690	7440	4020	5730	5750.55	41.49	0	36552	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	892	4.40	0.84	12	0.70	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
92	20231115	140624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5830	100	2	1.75	575996930	100264	390.98	5730	5840	5690	7440	4020	5730	5744.80	41.49	0	35673	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	892	4.40	0.84	12	0.66	1324.00	6946.00	9900	20230331	-41.11	5370	20231031	8.57	9900	-41.11	20230331	5370	8.57	20231031	9900	-41.11	20230331	5370	8.57	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
93	20231115	130627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5810	80	2	1.40	527014610	91849	358.17	5730	5810	5690	7440	4020	5730	5737.84	41.49	0	34824	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	889	4.39	0.84	12	0.60	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
94	20231115	120630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5710	-20	5	-0.35	387794600	67663	263.86	5730	5780	5690	7440	4020	5730	5731.27	41.49	0	22273	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	873	4.31	0.82	12	0.44	1324.00	6946.00	9900	20230331	-42.32	5370	20231031	6.33	9900	-42.32	20230331	5370	6.33	20231031	9900	-42.32	20230331	5370	6.33	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
95	20231115	110634	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5740	10	2	0.17	330759830	57712	225.05	5730	5780	5690	7440	4020	5730	5731.21	41.49	0	21218	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	878	4.34	0.83	12	0.38	1324.00	6946.00	9900	20230331	-42.02	5370	20231031	6.89	9900	-42.02	20230331	5370	6.89	20231031	9900	-42.02	20230331	5370	6.89	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
96	20231115	100629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5760	30	2	0.52	281864260	49192	191.83	5730	5780	5690	7440	4020	5730	5729.88	41.49	0	21196	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	881	4.35	0.83	12	0.32	1324.00	6946.00	9900	20230331	-41.82	5370	20231031	7.26	9900	-41.82	20230331	5370	7.26	20231031	9900	-41.82	20230331	5370	7.26	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
97	20231115	090623	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5730	0	3	0.00	14609260	2547	9.93	5730	5750	5710	7440	4020	5730	5735.87	41.49	0	1215	5810	5770	5690	5650	5570	5790	5670	76	1710	500	4010	10	1	15296603	876	4.33	0.82	12	0.02	1324.00	6946.00	9900	20230331	-42.12	5370	20231031	6.70	9900	-42.12	20230331	5370	6.70	20231031	9900	-42.12	20230331	5370	6.70	20231031	5.78	N	071280	500	76 억		6346606	N	N	0	N	00	N
98	20231114	160616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5730	70	2	1.24	145446950	25578	43.14	5630	5730	5610	7350	3970	5660	5686.41	41.45	0	6724	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	876	4.33	0.82	12	0.17	1324.00	6946.00	9900	20230331	-42.12	5370	20231031	6.70	9900	-42.12	20230331	5370	6.70	20231031	9900	-42.12	20230331	5370	6.70	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
99	20231114	150617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	60	2	1.06	129608330	22812	38.47	5630	5730	5610	7350	3970	5660	5681.59	41.45	0	6118	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	875	4.32	0.82	12	0.15	1324.00	6946.00	9900	20230331	-42.22	5370	20231031	6.52	9900	-42.22	20230331	5370	6.52	20231031	9900	-42.22	20230331	5370	6.52	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
100	20231114	140617	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5710	50	2	0.88	119864170	21105	35.60	5630	5730	5610	7350	3970	5660	5679.42	41.45	0	6067	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	873	4.31	0.82	12	0.14	1324.00	6946.00	9900	20230331	-42.32	5370	20231031	6.33	9900	-42.32	20230331	5370	6.33	20231031	9900	-42.32	20230331	5370	6.33	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
101	20231114	130619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5710	50	2	0.88	115825740	20397	34.40	5630	5730	5610	7350	3970	5660	5678.57	41.45	0	5694	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	873	4.31	0.82	12	0.13	1324.00	6946.00	9900	20230331	-42.32	5370	20231031	6.33	9900	-42.32	20230331	5370	6.33	20231031	9900	-42.32	20230331	5370	6.33	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
102	20231114	120619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5720	60	2	1.06	88792800	15663	26.42	5630	5730	5610	7350	3970	5660	5668.95	41.45	0	5341	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	875	4.32	0.82	12	0.10	1324.00	6946.00	9900	20230331	-42.22	5370	20231031	6.52	9900	-42.22	20230331	5370	6.52	20231031	9900	-42.22	20230331	5370	6.52	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
103	20231114	110626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5730	70	2	1.24	85773310	15135	25.53	5630	5730	5610	7350	3970	5660	5667.22	41.45	0	5428	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	876	4.33	0.82	12	0.10	1324.00	6946.00	9900	20230331	-42.12	5370	20231031	6.70	9900	-42.12	20230331	5370	6.70	20231031	9900	-42.12	20230331	5370	6.70	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
104	20231114	100619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5700	40	2	0.71	74073170	13088	22.07	5630	5720	5610	7350	3970	5660	5659.62	41.45	0	5621	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	872	4.31	0.82	12	0.09	1324.00	6946.00	9900	20230331	-42.42	5370	20231031	6.15	9900	-42.42	20230331	5370	6.15	20231031	9900	-42.42	20230331	5370	6.15	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
105	20231114	090613	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5670	10	2	0.18	12699980	2257	3.81	5630	5670	5610	7350	3970	5660	5626.93	41.45	0	715	5913	5786	5673	5546	5433	5730	5490	76	1690	500	3960	10	1	15296603	867	4.28	0.82	12	0.01	1324.00	6946.00	9900	20230331	-42.73	5370	20231031	5.59	9900	-42.73	20230331	5370	5.59	20231031	9900	-42.73	20230331	5370	5.59	20231031	5.75	N	071280	500	76 억		6339882	N	N	0	N	00	N
106	20231113	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5660	-20	5	-0.35	337210390	59261	406.90	5750	5800	5560	7380	3980	5680	5690.26	41.57	0	-18027	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	866	4.27	0.81	12	0.39	1324.00	6946.00	9900	20230331	-42.83	5370	20231031	5.40	9900	-42.83	20230331	5370	5.40	20231031	9900	-42.83	20230331	5370	5.40	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
107	20231113	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-30	5	-0.53	310344290	54482	374.09	5750	5800	5560	7380	3980	5680	5696.27	41.57	0	-17272	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	864	4.27	0.81	12	0.36	1324.00	6946.00	9900	20230331	-42.93	5370	20231031	5.21	9900	-42.93	20230331	5370	5.21	20231031	9900	-42.93	20230331	5370	5.21	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
108	20231113	140606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	20	2	0.35	300569050	52761	362.27	5750	5800	5560	7380	3980	5680	5696.80	41.57	0	-16045	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	872	4.31	0.82	12	0.34	1324.00	6946.00	9900	20230331	-42.42	5370	20231031	6.15	9900	-42.42	20230331	5370	6.15	20231031	9900	-42.42	20230331	5370	6.15	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
109	20231113	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-60	5	-1.06	200678150	35163	241.44	5750	5800	5560	7380	3980	5680	5707.08	41.57	0	-8376	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	860	4.24	0.81	12	0.23	1324.00	6946.00	9900	20230331	-43.23	5370	20231031	4.66	9900	-43.23	20230331	5370	4.66	20231031	9900	-43.23	20230331	5370	4.66	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
110	20231113	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-60	5	-1.06	173722620	30336	208.29	5750	5800	5620	7380	3980	5680	5726.62	41.57	0	-9260	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	860	4.24	0.81	12	0.20	1324.00	6946.00	9900	20230331	-43.23	5370	20231031	4.66	9900	-43.23	20230331	5370	4.66	20231031	9900	-43.23	20230331	5370	4.66	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
111	20231113	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	0	3	0.00	135768310	23645	162.35	5750	5800	5670	7380	3980	5680	5741.95	41.57	0	-3846	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	869	4.29	0.82	12	0.15	1324.00	6946.00	9900	20230331	-42.63	5370	20231031	5.77	9900	-42.63	20230331	5370	5.77	20231031	9900	-42.63	20230331	5370	5.77	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
112	20231113	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	50	2	0.88	35835200	6276	43.09	5750	5750	5680	7380	3980	5680	5709.88	41.57	0	1049	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	876	4.33	0.82	12	0.04	1324.00	6946.00	9900	20230331	-42.12	5370	20231031	6.70	9900	-42.12	20230331	5370	6.70	20231031	9900	-42.12	20230331	5370	6.70	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
113	20231113	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	60	2	1.06	3230780	562	3.86	5750	5750	5730	7380	3980	5680	5748.72	41.57	0	-54	5780	5730	5670	5620	5560	5700	5590	76	1700	500	3970	10	1	15296603	878	4.34	0.83	12	0.00	1324.00	6946.00	9900	20230331	-42.02	5370	20231031	6.89	9900	-42.02	20230331	5370	6.89	20231031	9900	-42.02	20230331	5370	6.89	20231031	5.74	N	071280	500	76 억		6359235	N	N	0	N	00	N
114	20231110	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	-40	5	-0.70	82542590	14563	31.05	5720	5720	5610	7430	4010	5720	5667.96	41.59	0	-2101	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	869	4.29	0.82	12	0.10	1324.00	6946.00	9900	20230331	-42.63	5370	20231031	5.77	9900	-42.63	20230331	5370	5.77	20231031	9900	-42.63	20230331	5370	5.77	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
115	20231110	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-50	5	-0.87	56538980	9978	21.28	5720	5720	5610	7430	4010	5720	5666.36	41.59	0	-1362	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	867	4.28	0.82	12	0.07	1324.00	6946.00	9900	20230331	-42.73	5370	20231031	5.59	9900	-42.73	20230331	5370	5.59	20231031	9900	-42.73	20230331	5370	5.59	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
116	20231110	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-30	5	-0.52	46820490	8265	17.62	5720	5720	5610	7430	4010	5720	5664.91	41.59	0	-1316	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	870	4.30	0.82	12	0.05	1324.00	6946.00	9900	20230331	-42.53	5370	20231031	5.96	9900	-42.53	20230331	5370	5.96	20231031	9900	-42.53	20230331	5370	5.96	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
117	20231110	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-70	5	-1.22	46021530	8124	17.32	5720	5720	5610	7430	4010	5720	5664.89	41.59	0	-1328	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	864	4.27	0.81	12	0.05	1324.00	6946.00	9900	20230331	-42.93	5370	20231031	5.21	9900	-42.93	20230331	5370	5.21	20231031	9900	-42.93	20230331	5370	5.21	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
118	20231110	120613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	-70	5	-1.22	23030810	4078	8.70	5720	5720	5610	7430	4010	5720	5647.57	41.59	0	144	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	864	4.27	0.81	12	0.03	1324.00	6946.00	9900	20230331	-42.93	5370	20231031	5.21	9900	-42.93	20230331	5370	5.21	20231031	9900	-42.93	20230331	5370	5.21	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
119	20231110	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-30	5	-0.52	18001090	3188	6.80	5720	5720	5610	7430	4010	5720	5646.52	41.59	0	-182	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	870	4.30	0.82	12	0.02	1324.00	6946.00	9900	20230331	-42.53	5370	20231031	5.96	9900	-42.53	20230331	5370	5.96	20231031	9900	-42.53	20230331	5370	5.96	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
120	20231110	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-30	5	-0.52	13823420	2451	5.23	5720	5720	5610	7430	4010	5720	5639.91	41.59	0	-501	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	870	4.30	0.82	12	0.02	1324.00	6946.00	9900	20230331	-42.53	5370	20231031	5.96	9900	-42.53	20230331	5370	5.96	20231031	9900	-42.53	20230331	5370	5.96	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
121	20231110	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5710	-10	5	-0.17	62820	11	0.02	5720	5720	5710	7430	4010	5720	5710.91	41.59	0	0	5933	5826	5723	5616	5513	5775	5565	76	1710	500	4000	10	1	15296603	873	4.31	0.82	12	0.00	1324.00	6946.00	9900	20230331	-42.32	5370	20231031	6.33	9900	-42.32	20230331	5370	6.33	20231031	9900	-42.32	20230331	5370	6.33	20231031	5.69	N	071280	500	76 억		6361337	N	N	0	N	00	N
122	20231109	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	-30	5	-0.52	266414650	46895	123.48	5780	5830	5620	7470	4030	5750	5681.09	41.53	0	8150	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	875	4.32	0.82	12	0.31	1324.00	6946.00	9900	20230331	-42.22	5370	20231031	6.52	9900	-42.22	20230331	5370	6.52	20231031	9900	-42.22	20230331	5370	6.52	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
123	20231109	150556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	10	2	0.17	243671340	42915	113.00	5780	5830	5620	7470	4030	5750	5678.00	41.53	0	9434	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	881	4.35	0.83	12	0.28	1324.00	6946.00	9900	20230331	-41.82	5370	20231031	7.26	9900	-41.82	20230331	5370	7.26	20231031	9900	-41.82	20230331	5370	7.26	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
124	20231109	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5670	-80	5	-1.39	160803340	28303	74.52	5780	5830	5620	7470	4030	5750	5681.49	41.53	0	7878	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	867	4.28	0.82	12	0.19	1324.00	6946.00	9900	20230331	-42.73	5370	20231031	5.59	9900	-42.73	20230331	5370	5.59	20231031	9900	-42.73	20230331	5370	5.59	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
125	20231109	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-60	5	-1.04	133800870	23551	62.01	5780	5830	5620	7470	4030	5750	5681.32	41.53	0	7786	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	870	4.30	0.82	12	0.15	1324.00	6946.00	9900	20230331	-42.53	5370	20231031	5.96	9900	-42.53	20230331	5370	5.96	20231031	9900	-42.53	20230331	5370	5.96	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
126	20231109	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5690	-60	5	-1.04	113620010	20002	52.67	5780	5830	5620	7470	4030	5750	5680.43	41.53	0	6658	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	870	4.30	0.82	12	0.13	1324.00	6946.00	9900	20230331	-42.53	5370	20231031	5.96	9900	-42.53	20230331	5370	5.96	20231031	9900	-42.53	20230331	5370	5.96	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
127	20231109	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5700	-50	5	-0.87	87972480	15503	40.82	5780	5830	5620	7470	4030	5750	5674.55	41.53	0	3977	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	872	4.31	0.82	12	0.10	1324.00	6946.00	9900	20230331	-42.42	5370	20231031	6.15	9900	-42.42	20230331	5370	6.15	20231031	9900	-42.42	20230331	5370	6.15	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
128	20231109	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	-110	5	-1.91	28856470	5081	13.38	5780	5830	5620	7470	4030	5750	5679.29	41.53	0	413	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	863	4.26	0.81	12	0.03	1324.00	6946.00	9900	20230331	-43.03	5370	20231031	5.03	9900	-43.03	20230331	5370	5.03	20231031	9900	-43.03	20230331	5370	5.03	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
129	20231109	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	40	2	0.70	513310	89	0.23	5780	5830	5750	7470	4030	5750	5767.53	41.53	0	-57	5963	5856	5803	5696	5643	5830	5670	76	1720	500	4020	10	1	15296603	886	4.37	0.83	12	0.00	1324.00	6946.00	9900	20230331	-41.52	5370	20231031	7.82	9900	-41.52	20230331	5370	7.82	20231031	9900	-41.52	20230331	5370	7.82	20231031	5.71	N	071280	500	76 억		6353228	N	N	0	N	00	N
130	20231108	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5750	-130	5	-2.21	219515480	37578	194.96	5900	5910	5750	7640	4120	5880	5841.63	41.54	0	-1527	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	880	4.34	0.83	12	0.25	1324.00	6946.00	9900	20230331	-41.92	5370	20231031	7.08	9900	-41.92	20230331	5370	7.08	20231031	9900	-41.92	20230331	5370	7.08	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
131	20231108	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5760	-120	5	-2.04	201252850	34403	178.49	5900	5910	5750	7640	4120	5880	5849.86	41.54	0	-680	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	881	4.35	0.83	12	0.22	1324.00	6946.00	9900	20230331	-41.82	5370	20231031	7.26	9900	-41.82	20230331	5370	7.26	20231031	9900	-41.82	20230331	5370	7.26	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
132	20231108	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	-110	5	-1.87	194526440	33237	172.44	5900	5910	5770	7640	4120	5880	5852.71	41.54	0	-291	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	883	4.36	0.83	12	0.22	1324.00	6946.00	9900	20230331	-41.72	5370	20231031	7.45	9900	-41.72	20230331	5370	7.45	20231031	9900	-41.72	20230331	5370	7.45	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
133	20231108	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5800	-80	5	-1.36	148226000	25235	130.92	5900	5910	5800	7640	4120	5880	5873.83	41.54	0	-1941	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	887	4.38	0.84	12	0.16	1324.00	6946.00	9900	20230331	-41.41	5370	20231031	8.01	9900	-41.41	20230331	5370	8.01	20231031	9900	-41.41	20230331	5370	8.01	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
134	20231108	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-10	5	-0.17	137796190	23443	121.62	5900	5910	5830	7640	4120	5880	5877.92	41.54	0	-2171	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	898	4.43	0.85	12	0.15	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
135	20231108	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-20	5	-0.34	117291230	19938	103.44	5900	5910	5830	7640	4120	5880	5882.80	41.54	0	-1575	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	896	4.43	0.84	12	0.13	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
136	20231108	100552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-20	5	-0.34	40624180	6910	35.85	5900	5900	5830	7640	4120	5880	5879.04	41.54	0	-315	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	896	4.43	0.84	12	0.05	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
137	20231108	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	0	3	0.00	2323080	395	2.05	5900	5900	5830	7640	4120	5880	5881.22	41.54	0	-49	6060	5970	5860	5770	5660	5915	5715	76	1760	500	4110	10	1	15296603	899	4.44	0.85	12	0.00	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.74	N	071280	500	76 억		6354793	N	N	0	N	00	N
138	20231107	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-50	5	-0.84	112219780	19253	84.51	5950	5950	5750	7700	4160	5930	5828.69	41.55	0	-484	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	899	4.44	0.85	12	0.13	1324.00	6946.00	9900	20230331	-40.61	5370	20231031	9.50	9900	-40.61	20230331	5370	9.50	20231031	9900	-40.61	20230331	5370	9.50	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
139	20231107	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5860	-70	5	-1.18	93612620	16088	70.62	5950	5950	5750	7700	4160	5930	5818.79	41.55	0	102	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	896	4.43	0.84	12	0.11	1324.00	6946.00	9900	20230331	-40.81	5370	20231031	9.12	9900	-40.81	20230331	5370	9.12	20231031	9900	-40.81	20230331	5370	9.12	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
140	20231107	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-120	5	-2.02	75762840	13023	57.17	5950	5950	5750	7700	4160	5930	5817.62	41.55	0	474	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	889	4.39	0.84	12	0.09	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
141	20231107	130553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	-140	5	-2.36	71335680	12257	53.80	5950	5950	5750	7700	4160	5930	5820.00	41.55	0	344	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	886	4.37	0.83	12	0.08	1324.00	6946.00	9900	20230331	-41.52	5370	20231031	7.82	9900	-41.52	20230331	5370	7.82	20231031	9900	-41.52	20230331	5370	7.82	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
142	20231107	120550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	-160	5	-2.70	54883100	9400	41.26	5950	5950	5760	7700	4160	5930	5838.63	41.55	0	120	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	883	4.36	0.83	12	0.06	1324.00	6946.00	9900	20230331	-41.72	5370	20231031	7.45	9900	-41.72	20230331	5370	7.45	20231031	9900	-41.72	20230331	5370	7.45	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
143	20231107	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-60	5	-1.01	41626890	7119	31.25	5950	5950	5760	7700	4160	5930	5847.29	41.55	0	1400	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	898	4.43	0.85	12	0.05	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
144	20231107	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-40	5	-0.67	33200260	5680	24.93	5950	5950	5760	7700	4160	5930	5845.12	41.55	0	924	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	901	4.45	0.85	12	0.04	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
145	20231107	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	-120	5	-2.02	5083140	869	3.81	5950	5950	5800	7700	4160	5930	5849.41	41.55	0	-619	6016	5972	5916	5872	5816	5995	5895	76	1770	500	4150	10	1	15296603	889	4.39	0.84	12	0.01	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.83	N	071280	500	76 억		6355385	N	N	0	N	00	N
146	20231106	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5930	40	2	0.68	134264390	22780	46.50	5920	5960	5860	7650	4130	5890	5893.92	41.58	0	-5495	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	907	4.48	0.85	12	0.15	1324.00	6946.00	9900	20230331	-40.10	5370	20231031	10.43	9900	-40.10	20230331	5370	10.43	20231031	9900	-40.10	20230331	5370	10.43	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
147	20231106	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	20	2	0.34	122597640	20811	42.48	5920	5960	5860	7650	4130	5890	5891.00	41.58	0	-5235	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	904	4.46	0.85	12	0.14	1324.00	6946.00	9900	20230331	-40.30	5370	20231031	10.06	9900	-40.30	20230331	5370	10.06	20231031	9900	-40.30	20230331	5370	10.06	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
148	20231106	140538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	112557890	19108	39.01	5920	5960	5860	7650	4130	5890	5890.62	41.58	0	-5218	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	902	4.46	0.85	12	0.12	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
149	20231106	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	10	2	0.17	80699470	13703	27.97	5920	5960	5860	7650	4130	5890	5889.18	41.58	0	-4708	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	902	4.46	0.85	12	0.09	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
150	20231106	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5910	20	2	0.34	75448600	12813	26.16	5920	5960	5860	7650	4130	5890	5888.44	41.58	0	-4092	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	904	4.46	0.85	12	0.08	1324.00	6946.00	9900	20230331	-40.30	5370	20231031	10.06	9900	-40.30	20230331	5370	10.06	20231031	9900	-40.30	20230331	5370	10.06	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
151	20231106	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-20	5	-0.34	64221890	10907	22.27	5920	5960	5860	7650	4130	5890	5888.14	41.58	0	-3532	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	898	4.43	0.85	12	0.07	1324.00	6946.00	9900	20230331	-40.71	5370	20231031	9.31	9900	-40.71	20230331	5370	9.31	20231031	9900	-40.71	20230331	5370	9.31	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
152	20231106	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	30	2	0.51	37185310	6309	12.88	5920	5960	5860	7650	4130	5890	5894.01	41.58	0	-3137	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	906	4.47	0.85	12	0.04	1324.00	6946.00	9900	20230331	-40.20	5370	20231031	10.24	9900	-40.20	20230331	5370	10.24	20231031	9900	-40.20	20230331	5370	10.24	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
153	20231106	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	50	2	0.85	2953010	500	1.02	5920	5960	5890	7650	4130	5890	5906.02	41.58	0	-69	5996	5942	5846	5792	5696	5970	5820	76	1760	500	4120	10	1	15296603	909	4.49	0.86	12	0.00	1324.00	6946.00	9900	20230331	-40.00	5370	20231031	10.61	9900	-40.00	20230331	5370	10.61	20231031	9900	-40.00	20230331	5370	10.61	20231031	5.79	N	071280	500	76 억		6360880	N	N	0	N	00	N
154	20231103	160535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	110	2	1.90	284658600	48908	58.13	5830	5900	5750	7510	4050	5780	5819.13	41.49	0	13804	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	901	4.45	0.85	12	0.32	1324.00	6946.00	9900	20230331	-40.51	5370	20231031	9.68	9900	-40.51	20230331	5370	9.68	20231031	9900	-40.51	20230331	5370	9.68	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
155	20231103	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	120	2	2.08	251044360	43198	51.34	5830	5900	5750	7510	4050	5780	5811.48	41.49	0	13993	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	902	4.46	0.85	12	0.28	1324.00	6946.00	9900	20230331	-40.40	5370	20231031	9.87	9900	-40.40	20230331	5370	9.87	20231031	9900	-40.40	20230331	5370	9.87	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
156	20231103	140533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	60	2	1.04	221652400	38183	45.38	5830	5850	5750	7510	4050	5780	5805.00	41.49	0	14379	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	893	4.41	0.84	12	0.25	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
157	20231103	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5840	60	2	1.04	216494050	37298	44.33	5830	5850	5750	7510	4050	5780	5804.44	41.49	0	13673	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	893	4.41	0.84	12	0.24	1324.00	6946.00	9900	20230331	-41.01	5370	20231031	8.75	9900	-41.01	20230331	5370	8.75	20231031	9900	-41.01	20230331	5370	8.75	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
158	20231103	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5850	70	2	1.21	215325780	37098	44.09	5830	5850	5750	7510	4050	5780	5804.24	41.49	0	13518	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	895	4.42	0.84	12	0.24	1324.00	6946.00	9900	20230331	-40.91	5370	20231031	8.94	9900	-40.91	20230331	5370	8.94	20231031	9900	-40.91	20230331	5370	8.94	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
159	20231103	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5810	30	2	0.52	106807270	18418	21.89	5830	5850	5750	7510	4050	5780	5799.07	41.49	0	2413	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	889	4.39	0.84	12	0.12	1324.00	6946.00	9900	20230331	-41.31	5370	20231031	8.19	9900	-41.31	20230331	5370	8.19	20231031	9900	-41.31	20230331	5370	8.19	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
160	20231103	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5790	10	2	0.17	75866000	13091	15.56	5830	5850	5750	7510	4050	5780	5795.28	41.49	0	844	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	886	4.37	0.83	12	0.09	1324.00	6946.00	9900	20230331	-41.52	5370	20231031	7.82	9900	-41.52	20230331	5370	7.82	20231031	9900	-41.52	20230331	5370	7.82	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
161	20231103	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	0	3	0.00	35893240	6167	7.33	5830	5840	5780	7510	4050	5780	5820.21	41.49	0	-2168	5953	5866	5723	5636	5493	5910	5680	76	1730	500	4040	10	1	15296603	884	4.37	0.83	12	0.04	1324.00	6946.00	9900	20230331	-41.62	5370	20231031	7.64	9900	-41.62	20230331	5370	7.64	20231031	9900	-41.62	20230331	5370	7.64	20231031	5.82	N	071280	500	76 억		6346655	N	N	0	N	00	N
162	20231102	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5780	240	2	4.33	482024960	84061	336.28	5580	5810	5580	7200	3880	5540	5734.23	41.22	0	41757	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	884	4.37	0.83	12	0.55	1324.00	6946.00	9900	20230331	-41.62	5370	20231031	7.64	9900	-41.62	20230331	5370	7.64	20231031	9900	-41.62	20230331	5370	7.64	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
163	20231102	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5730	190	2	3.43	459964670	80224	320.93	5580	5810	5580	7200	3880	5540	5733.50	41.22	0	41158	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	876	4.33	0.82	12	0.52	1324.00	6946.00	9900	20230331	-42.12	5370	20231031	6.70	9900	-42.12	20230331	5370	6.70	20231031	9900	-42.12	20230331	5370	6.70	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
164	20231102	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	200	2	3.61	427803480	74613	298.49	5580	5810	5580	7200	3880	5540	5733.63	41.22	0	36920	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	878	4.34	0.83	12	0.49	1324.00	6946.00	9900	20230331	-42.02	5370	20231031	6.89	9900	-42.02	20230331	5370	6.89	20231031	9900	-42.02	20230331	5370	6.89	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
165	20231102	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5720	180	2	3.25	367312820	64061	256.27	5580	5810	5580	7200	3880	5540	5733.80	41.22	0	33515	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	875	4.32	0.82	12	0.42	1324.00	6946.00	9900	20230331	-42.22	5370	20231031	6.52	9900	-42.22	20230331	5370	6.52	20231031	9900	-42.22	20230331	5370	6.52	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
166	20231102	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5740	200	2	3.61	319219710	55671	222.71	5580	5810	5580	7200	3880	5540	5734.04	41.22	0	29893	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	878	4.34	0.83	12	0.36	1324.00	6946.00	9900	20230331	-42.02	5370	20231031	6.89	9900	-42.02	20230331	5370	6.89	20231031	9900	-42.02	20230331	5370	6.89	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
167	20231102	110528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	230	2	4.15	270794340	47292	189.19	5580	5790	5580	7200	3880	5540	5726.01	41.22	0	24875	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	883	4.36	0.83	12	0.31	1324.00	6946.00	9900	20230331	-41.72	5370	20231031	7.45	9900	-41.72	20230331	5370	7.45	20231031	9900	-41.72	20230331	5370	7.45	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
168	20231102	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5770	230	2	4.15	192778710	33775	135.12	5580	5780	5580	7200	3880	5540	5707.73	41.22	0	21278	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	883	4.36	0.83	12	0.22	1324.00	6946.00	9900	20230331	-41.72	5370	20231031	7.45	9900	-41.72	20230331	5370	7.45	20231031	9900	-41.72	20230331	5370	7.45	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
169	20231102	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5640	100	2	1.81	17180160	3056	12.23	5580	5670	5580	7200	3880	5540	5621.78	41.22	0	1856	5606	5572	5506	5472	5406	5590	5490	76	1660	500	3870	10	1	15296603	863	4.26	0.81	12	0.02	1324.00	6946.00	9900	20230331	-43.03	5370	20231031	5.03	9900	-43.03	20230331	5370	5.03	20231031	9900	-43.03	20230331	5370	5.03	20231031	5.83	N	071280	500	76 억		6304663	N	N	0	N	00	N
170	20231101	160526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5540	70	2	1.28	135963070	24680	68.53	5470	5540	5440	7110	3830	5470	5509.03	41.21	0	1156	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	847	4.18	0.80	12	0.16	1324.00	6946.00	9900	20230331	-44.04	5370	20231031	3.17	9900	-44.04	20230331	5370	3.17	20231031	9900	-44.04	20230331	5370	3.17	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
171	20231101	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	30	2	0.55	116101240	21072	58.51	5470	5540	5440	7110	3830	5470	5509.74	41.21	0	774	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	841	4.15	0.79	12	0.14	1324.00	6946.00	9900	20230331	-44.44	5370	20231031	2.42	9900	-44.44	20230331	5370	2.42	20231031	9900	-44.44	20230331	5370	2.42	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
172	20231101	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	60	2	1.10	73875700	13431	37.29	5470	5540	5440	7110	3830	5470	5500.39	41.21	0	350	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	846	4.18	0.80	12	0.09	1324.00	6946.00	9900	20230331	-44.14	5370	20231031	2.98	9900	-44.14	20230331	5370	2.98	20231031	9900	-44.14	20230331	5370	2.98	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
173	20231101	130526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	50	2	0.91	56733030	10331	28.69	5470	5540	5440	7110	3830	5470	5491.53	41.21	0	926	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	844	4.17	0.79	12	0.07	1324.00	6946.00	9900	20230331	-44.24	5370	20231031	2.79	9900	-44.24	20230331	5370	2.79	20231031	9900	-44.24	20230331	5370	2.79	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
174	20231101	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	30	2	0.55	52008210	9475	26.31	5470	5540	5440	7110	3830	5470	5488.99	41.21	0	254	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	841	4.15	0.79	12	0.06	1324.00	6946.00	9900	20230331	-44.44	5370	20231031	2.42	9900	-44.44	20230331	5370	2.42	20231031	9900	-44.44	20230331	5370	2.42	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
175	20231101	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	10	2	0.18	49214710	8966	24.90	5470	5540	5440	7110	3830	5470	5489.04	41.21	0	-65	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	838	4.14	0.79	12	0.06	1324.00	6946.00	9900	20230331	-44.65	5370	20231031	2.05	9900	-44.65	20230331	5370	2.05	20231031	9900	-44.65	20230331	5370	2.05	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
176	20231101	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	60	2	1.10	18015450	3277	9.10	5470	5540	5460	7110	3830	5470	5497.54	41.21	0	-83	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	846	4.18	0.80	12	0.02	1324.00	6946.00	9900	20230331	-44.14	5370	20231031	2.98	9900	-44.14	20230331	5370	2.98	20231031	9900	-44.14	20230331	5370	2.98	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N
177	20231101	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5480	10	2	0.18	465300	85	0.24	5470	5480	5470	7110	3830	5470	5474.12	41.21	0	-79	5736	5602	5486	5352	5236	5545	5295	76	1640	500	3820	10	1	15296603	838	4.14	0.79	12	0.00	1324.00	6946.00	9900	20230331	-44.65	5370	20231031	2.05	9900	-44.65	20230331	5370	2.05	20231031	9900	-44.65	20230331	5370	2.05	20231031	5.82	N	071280	500	76 억		6303433	N	N	0	N	00	N