KissMeData/396470/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	161318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10510	-150	5	-1.41	11277835830	1088335	63.90	10350	10590	10180	13850	7470	10660	10362.16	0.53	0	-75575	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1694	21.49	3.87	12	6.75	489.00	2716.00	15240	20231101	-31.04	8300	20231026	26.63	15240	-31.04	20231101	8300	26.63	20231026	15240	-31.04	20231101	8300	26.63	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
3	20231130	151316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10510	-150	5	-1.41	10602106180	1023963	60.12	10350	10590	10180	13850	7470	10660	10353.90	0.53	0	-68223	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1694	21.49	3.87	12	6.35	489.00	2716.00	15240	20231101	-31.04	8300	20231026	26.63	15240	-31.04	20231101	8300	26.63	20231026	15240	-31.04	20231101	8300	26.63	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
4	20231130	141313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10320	-340	5	-3.19	8985421190	869312	51.04	10350	10590	10180	13850	7470	10660	10336.12	0.53	0	-72278	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1664	21.10	3.80	12	5.39	489.00	2716.00	15240	20231101	-32.28	8300	20231026	24.34	15240	-32.28	20231101	8300	24.34	20231026	15240	-32.28	20231101	8300	24.34	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
5	20231130	131312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10300	-360	5	-3.38	8371782370	809812	47.55	10350	10590	10180	13850	7470	10660	10337.80	0.53	0	-67165	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1660	21.06	3.79	12	5.02	489.00	2716.00	15240	20231101	-32.41	8300	20231026	24.10	15240	-32.41	20231101	8300	24.10	20231026	15240	-32.41	20231101	8300	24.10	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
6	20231130	121327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10220	-440	5	-4.13	7691255300	743471	43.65	10350	10590	10180	13850	7470	10660	10344.93	0.53	0	-58198	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1647	20.90	3.76	12	4.61	489.00	2716.00	15240	20231101	-32.94	8300	20231026	23.13	15240	-32.94	20231101	8300	23.13	20231026	15240	-32.94	20231101	8300	23.13	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
7	20231130	111321	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10330	-330	5	-3.10	6908275020	667239	39.18	10350	10590	10180	13850	7470	10660	10353.37	0.53	0	-52334	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1665	21.12	3.80	12	4.14	489.00	2716.00	15240	20231101	-32.22	8300	20231026	24.46	15240	-32.22	20231101	8300	24.46	20231026	15240	-32.22	20231101	8300	24.46	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
8	20231130	101314	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10260	-400	5	-3.75	6354648900	613547	36.02	10350	10590	10180	13850	7470	10660	10357.07	0.53	0	-47873	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1654	20.98	3.78	12	3.81	489.00	2716.00	15240	20231101	-32.68	8300	20231026	23.61	15240	-32.68	20231101	8300	23.61	20231026	15240	-32.68	20231101	8300	23.61	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
9	20231130	091313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10370	-290	5	-2.72	3779307740	363595	21.35	10350	10590	10180	13850	7470	10660	10394.04	0.53	0	-36919	11273	10966	10363	10056	9453	11120	10210	16	3190	100	7460	10	1	16120000	1672	21.21	3.82	12	2.26	489.00	2716.00	15240	20231101	-31.96	8300	20231026	24.94	15240	-31.96	20231101	8300	24.94	20231026	15240	-31.96	20231101	8300	24.94	20231026	0.09	N	396470	100	16 억		86048	N	N	0	N	00	N
10	20231129	161307	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10660	1050	2	10.93	16652507230	1643118	109.31	9770	10670	9760	12490	6730	9610	10127.56	0.07	0	71072	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1718	21.80	3.92	12	10.19	489.00	2716.00	15240	20231101	-30.05	8300	20231026	28.43	15240	-30.05	20231101	8300	28.43	20231026	15240	-30.05	20231101	8300	28.43	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
11	20231129	151318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10240	630	2	6.56	12954752850	1290971	85.88	9770	10300	9760	12490	6730	9610	10034.89	0.07	0	78085	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1651	20.94	3.77	12	8.01	489.00	2716.00	15240	20231101	-32.81	8300	20231026	23.37	15240	-32.81	20231101	8300	23.37	20231026	15240	-32.81	20231101	8300	23.37	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
12	20231129	141310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10030	420	2	4.37	9877358580	987602	65.70	9770	10240	9760	12490	6730	9610	10001.36	0.07	0	57340	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1617	20.51	3.69	12	6.13	489.00	2716.00	15240	20231101	-34.19	8300	20231026	20.84	15240	-34.19	20231101	8300	20.84	20231026	15240	-34.19	20231101	8300	20.84	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
13	20231129	131312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9930	320	2	3.33	6533388100	656302	43.66	9770	10110	9760	12490	6730	9610	9954.85	0.07	0	24278	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1601	20.31	3.66	12	4.07	489.00	2716.00	15240	20231101	-34.84	8300	20231026	19.64	15240	-34.84	20231101	8300	19.64	20231026	15240	-34.84	20231101	8300	19.64	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
14	20231129	121314	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9930	320	2	3.33	5868368670	589512	39.22	9770	10110	9760	12490	6730	9610	9954.62	0.07	0	23767	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1601	20.31	3.66	12	3.66	489.00	2716.00	15240	20231101	-34.84	8300	20231026	19.64	15240	-34.84	20231101	8300	19.64	20231026	15240	-34.84	20231101	8300	19.64	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
15	20231129	111315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9960	350	2	3.64	5022745370	504613	33.57	9770	10110	9760	12490	6730	9610	9953.66	0.07	0	24966	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1606	20.37	3.67	12	3.13	489.00	2716.00	15240	20231101	-34.65	8300	20231026	20.00	15240	-34.65	20231101	8300	20.00	20231026	15240	-34.65	20231101	8300	20.00	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
16	20231129	101311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9920	310	2	3.23	4376068970	439241	29.22	9770	10110	9760	12490	6730	9610	9962.80	0.07	0	18584	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1599	20.29	3.65	12	2.72	489.00	2716.00	15240	20231101	-34.91	8300	20231026	19.52	15240	-34.91	20231101	8300	19.52	20231026	15240	-34.91	20231101	8300	19.52	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
17	20231129	091305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9900	290	2	3.02	2506338210	250785	16.68	9770	10110	9760	12490	6730	9610	9993.97	0.07	0	19954	10590	10100	9780	9290	8970	10345	9535	16	2880	100	6720	10	1	16120000	1596	20.25	3.65	12	1.56	489.00	2716.00	15240	20231101	-35.04	8300	20231026	19.28	15240	-35.04	20231101	8300	19.28	20231026	15240	-35.04	20231101	8300	19.28	20231026	0.07	N	396470	100	16 억		11375	N	N	0	N	00	N
18	20231128	161305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9610	170	2	1.80	14763583580	1496041	166.15	9540	10270	9460	12270	6610	9440	9868.78	0.08	0	-888	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1549	19.65	3.54	12	9.28	489.00	2716.00	15240	20231101	-36.94	8300	20231026	15.78	15240	-36.94	20231101	8300	15.78	20231026	15240	-36.94	20231101	8300	15.78	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
19	20231128	151138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9600	160	2	1.69	14490723980	1467604	162.99	9540	10270	9460	12270	6610	9440	9873.73	0.08	0	-536	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1548	19.63	3.53	12	9.10	489.00	2716.00	15240	20231101	-37.01	8300	20231026	15.66	15240	-37.01	20231101	8300	15.66	20231026	15240	-37.01	20231101	8300	15.66	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
20	20231128	141300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9570	130	2	1.38	13786274730	1393949	154.81	9540	10270	9460	12270	6610	9440	9890.09	0.08	0	3411	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1543	19.57	3.52	12	8.65	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	15240	-37.20	20231101	8300	15.30	20231026	15240	-37.20	20231101	8300	15.30	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
21	20231128	131257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9690	250	2	2.65	13048425250	1317086	146.28	9540	10270	9460	12270	6610	9440	9907.04	0.08	0	5778	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1562	19.82	3.57	12	8.17	489.00	2716.00	15240	20231101	-36.42	8300	20231026	16.75	15240	-36.42	20231101	8300	16.75	20231026	15240	-36.42	20231101	8300	16.75	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
22	20231128	121305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9870	430	2	4.56	12429919410	1253619	139.23	9540	10270	9460	12270	6610	9440	9915.23	0.08	0	6151	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1591	20.18	3.63	12	7.78	489.00	2716.00	15240	20231101	-35.24	8300	20231026	18.92	15240	-35.24	20231101	8300	18.92	20231026	15240	-35.24	20231101	8300	18.92	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
23	20231128	111305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9770	330	2	3.50	11984198900	1208225	134.19	9540	10270	9460	12270	6610	9440	9918.85	0.08	0	7353	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1575	19.98	3.60	12	7.50	489.00	2716.00	15240	20231101	-35.89	8300	20231026	17.71	15240	-35.89	20231101	8300	17.71	20231026	15240	-35.89	20231101	8300	17.71	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
24	20231128	101300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9910	470	2	4.98	10054849040	1012567	112.46	9540	10270	9460	12270	6610	9440	9930.06	0.08	0	15472	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1597	20.27	3.65	12	6.28	489.00	2716.00	15240	20231101	-34.97	8300	20231026	19.40	15240	-34.97	20231101	8300	19.40	20231026	15240	-34.97	20231101	8300	19.40	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
25	20231128	091300	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9670	230	2	2.44	931390320	96977	10.77	9540	9730	9460	12270	6610	9440	9604.24	0.08	0	13050	10113	9776	9463	9126	8813	9945	9295	16	2830	100	6600	10	1	16120000	1559	19.78	3.56	12	0.60	489.00	2716.00	15240	20231101	-36.55	8300	20231026	16.51	15240	-36.55	20231101	8300	16.51	20231026	15240	-36.55	20231101	8300	16.51	20231026	0.06	N	396470	100	16 억		12893	N	N	0	N	00	N
26	20231127	161251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9440	-60	5	-0.63	8431230930	891530	300.23	9360	9800	9150	12350	6650	9500	9457.14	0.13	0	-6562	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1522	19.30	3.48	12	5.53	489.00	2716.00	15240	20231101	-38.06	8300	20231026	13.73	15240	-38.06	20231101	8300	13.73	20231026	15240	-38.06	20231101	8300	13.73	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
27	20231127	151305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	0	3	0.00	8143819350	861117	289.99	9360	9800	9150	12350	6650	9500	9457.23	0.13	0	-6161	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1531	19.43	3.50	12	5.34	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
28	20231127	141302	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9520	20	2	0.21	7586692060	802496	270.25	9360	9800	9150	12350	6650	9500	9453.82	0.13	0	-7680	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1535	19.47	3.51	12	4.98	489.00	2716.00	15240	20231101	-37.53	8300	20231026	14.70	15240	-37.53	20231101	8300	14.70	20231026	15240	-37.53	20231101	8300	14.70	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
29	20231127	131305	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9440	-60	5	-0.63	7065063110	747677	251.79	9360	9800	9150	12350	6650	9500	9449.30	0.13	0	-7523	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1522	19.30	3.48	12	4.64	489.00	2716.00	15240	20231101	-38.06	8300	20231026	13.73	15240	-38.06	20231101	8300	13.73	20231026	15240	-38.06	20231101	8300	13.73	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
30	20231127	121310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9630	130	2	1.37	6363371700	673902	226.94	9360	9800	9150	12350	6650	9500	9442.51	0.13	0	-9004	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1552	19.69	3.55	12	4.18	489.00	2716.00	15240	20231101	-36.81	8300	20231026	16.02	15240	-36.81	20231101	8300	16.02	20231026	15240	-36.81	20231101	8300	16.02	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
31	20231127	111249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	0	3	0.00	3828595570	410586	138.27	9360	9680	9150	12350	6650	9500	9324.36	0.13	0	-8027	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1531	19.43	3.50	12	2.55	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
32	20231127	101246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9190	-310	5	-3.26	2049761010	221439	74.57	9360	9430	9150	12350	6650	9500	9255.64	0.13	0	-7557	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1481	18.79	3.38	12	1.37	489.00	2716.00	15240	20231101	-39.70	8300	20231026	10.72	15240	-39.70	20231101	8300	10.72	20231026	15240	-39.70	20231101	8300	10.72	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
33	20231127	091250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9290	-210	5	-2.21	1005259340	108006	36.37	9360	9430	9210	12350	6650	9500	9305.96	0.13	0	-4403	9760	9630	9500	9370	9240	9695	9435	16	2850	100	6650	10	1	16120000	1498	19.00	3.42	12	0.67	489.00	2716.00	15240	20231101	-39.04	8300	20231026	11.93	15240	-39.04	20231101	8300	11.93	20231026	15240	-39.04	20231101	8300	11.93	20231026	0.00	N	396470	100	16 억		20707	N	N	0	N	00	N
34	20231124	161243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	70	2	0.74	2750162820	289313	35.03	9400	9630	9370	12250	6610	9430	9506.11	0.10	0	7266	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1531	19.43	3.50	12	1.79	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
35	20231124	151252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9450	20	2	0.21	2594120860	272850	33.03	9400	9630	9370	12250	6610	9430	9507.71	0.10	0	8550	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1523	19.33	3.48	12	1.69	489.00	2716.00	15240	20231101	-37.99	8300	20231026	13.86	15240	-37.99	20231101	8300	13.86	20231026	15240	-37.99	20231101	8300	13.86	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
36	20231124	141247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9480	50	2	0.53	2240064400	235367	28.49	9400	9630	9370	12250	6610	9430	9517.60	0.10	0	7974	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1528	19.39	3.49	12	1.46	489.00	2716.00	15240	20231101	-37.80	8300	20231026	14.22	15240	-37.80	20231101	8300	14.22	20231026	15240	-37.80	20231101	8300	14.22	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
37	20231124	131245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9490	60	2	0.64	1893860660	198802	24.07	9400	9630	9370	12250	6610	9430	9526.73	0.10	0	7805	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1530	19.41	3.49	12	1.23	489.00	2716.00	15240	20231101	-37.73	8300	20231026	14.34	15240	-37.73	20231101	8300	14.34	20231026	15240	-37.73	20231101	8300	14.34	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
38	20231124	121253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9560	130	2	1.38	1643135260	172436	20.88	9400	9630	9370	12250	6610	9430	9529.39	0.10	0	8254	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1541	19.55	3.52	12	1.07	489.00	2716.00	15240	20231101	-37.27	8300	20231026	15.18	15240	-37.27	20231101	8300	15.18	20231026	15240	-37.27	20231101	8300	15.18	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
39	20231124	111249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9530	100	2	1.06	1417971150	148800	18.01	9400	9630	9370	12250	6610	9430	9529.88	0.10	0	7370	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1536	19.49	3.51	12	0.92	489.00	2716.00	15240	20231101	-37.47	8300	20231026	14.82	15240	-37.47	20231101	8300	14.82	20231026	15240	-37.47	20231101	8300	14.82	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
40	20231124	101252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9570	140	2	1.48	886813030	93352	11.30	9400	9600	9370	12250	6610	9430	9500.23	0.10	0	5222	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1543	19.57	3.52	12	0.58	489.00	2716.00	15240	20231101	-37.20	8300	20231026	15.30	15240	-37.20	20231101	8300	15.30	20231026	15240	-37.20	20231101	8300	15.30	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
41	20231124	091244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9410	-20	5	-0.21	293001740	31140	3.77	9400	9510	9370	12250	6610	9430	9408.66	0.10	0	-764	10410	9920	9660	9170	8910	9790	9040	16	2820	100	6600	10	1	16120000	1517	19.24	3.46	12	0.19	489.00	2716.00	15240	20231101	-38.25	8300	20231026	13.37	15240	-38.25	20231101	8300	13.37	20231026	15240	-38.25	20231101	8300	13.37	20231026	0.00	N	396470	100	16 억		16461	N	N	0	N	00	N
42	20231123	161227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9430	-170	5	-1.77	7920361330	812811	142.46	9600	10150	9400	12480	6720	9600	9744.83	0.13	0	-2096	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1520	19.28	3.47	12	5.04	489.00	2716.00	15240	20231101	-38.12	8300	20231026	13.61	15240	-38.12	20231101	8300	13.61	20231026	15240	-38.12	20231101	8300	13.61	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
43	20231123	151311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9460	-140	5	-1.46	7636472910	782748	137.19	9600	10150	9400	12480	6720	9600	9756.00	0.13	0	-188	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1525	19.35	3.48	12	4.86	489.00	2716.00	15240	20231101	-37.93	8300	20231026	13.98	15240	-37.93	20231101	8300	13.98	20231026	15240	-37.93	20231101	8300	13.98	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
44	20231123	141311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9600	0	3	0.00	6752598720	689847	120.91	9600	10150	9400	12480	6720	9600	9788.57	0.13	0	18028	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1548	19.63	3.53	12	4.28	489.00	2716.00	15240	20231101	-37.01	8300	20231026	15.66	15240	-37.01	20231101	8300	15.66	20231026	15240	-37.01	20231101	8300	15.66	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
45	20231123	131311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9700	100	2	1.04	6106127960	622559	109.12	9600	10150	9400	12480	6720	9600	9808.14	0.13	0	29079	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1564	19.84	3.57	12	3.86	489.00	2716.00	15240	20231101	-36.35	8300	20231026	16.87	15240	-36.35	20231101	8300	16.87	20231026	15240	-36.35	20231101	8300	16.87	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
46	20231123	121248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9830	230	2	2.40	5319948090	541943	94.99	9600	10150	9400	12480	6720	9600	9816.47	0.13	0	24195	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1585	20.10	3.62	12	3.36	489.00	2716.00	15240	20231101	-35.50	8300	20231026	18.43	15240	-35.50	20231101	8300	18.43	20231026	15240	-35.50	20231101	8300	18.43	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
47	20231123	111321	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9890	290	2	3.02	3497030620	359485	63.01	9600	9920	9400	12480	6720	9600	9727.92	0.13	0	13495	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1594	20.22	3.64	12	2.23	489.00	2716.00	15240	20231101	-35.10	8300	20231026	19.16	15240	-35.10	20231101	8300	19.16	20231026	15240	-35.10	20231101	8300	19.16	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
48	20231123	101252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9720	120	2	1.25	2027855740	209793	36.77	9600	9840	9400	12480	6720	9600	9666.01	0.13	0	1572	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1567	19.88	3.58	12	1.30	489.00	2716.00	15240	20231101	-36.22	8300	20231026	17.11	15240	-36.22	20231101	8300	17.11	20231026	15240	-36.22	20231101	8300	17.11	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
49	20231123	091246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9590	-10	5	-0.10	474265200	49864	8.74	9600	9630	9400	12480	6720	9600	9511.03	0.13	0	3273	10106	9852	9676	9422	9246	9765	9335	16	2880	100	6720	10	1	16120000	1546	19.61	3.53	12	0.31	489.00	2716.00	15240	20231101	-37.07	8300	20231026	15.54	15240	-37.07	20231101	8300	15.54	20231026	15240	-37.07	20231101	8300	15.54	20231026	0.00	N	396470	100	16 억		20614	N	N	0	N	00	N
50	20231122	161200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9600	-420	5	-4.19	5342212630	555266	36.05	9810	9930	9500	13020	7020	10020	9620.36	0.33	0	-46640	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1548	19.63	3.53	12	3.44	489.00	2716.00	15240	20231101	-37.01	8300	20231026	15.66	15240	-37.01	20231101	8300	15.66	20231026	15240	-37.01	20231101	8300	15.66	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
51	20231122	151227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9580	-440	5	-4.39	5093071000	529310	34.36	9810	9930	9500	13020	7020	10020	9621.37	0.33	0	-44611	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1544	19.59	3.53	12	3.28	489.00	2716.00	15240	20231101	-37.14	8300	20231026	15.42	15240	-37.14	20231101	8300	15.42	20231026	15240	-37.14	20231101	8300	15.42	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
52	20231122	141217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9580	-440	5	-4.39	4406678610	457737	29.72	9810	9930	9500	13020	7020	10020	9626.27	0.33	0	-47192	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1544	19.59	3.53	12	2.84	489.00	2716.00	15240	20231101	-37.14	8300	20231026	15.42	15240	-37.14	20231101	8300	15.42	20231026	15240	-37.14	20231101	8300	15.42	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
53	20231122	131254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9590	-430	5	-4.29	4035940430	419098	27.21	9810	9930	9500	13020	7020	10020	9629.17	0.33	0	-41908	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1546	19.61	3.53	12	2.60	489.00	2716.00	15240	20231101	-37.07	8300	20231026	15.54	15240	-37.07	20231101	8300	15.54	20231026	15240	-37.07	20231101	8300	15.54	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
54	20231122	121303	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9600	-420	5	-4.19	3817336550	396330	25.73	9810	9930	9500	13020	7020	10020	9630.77	0.33	0	-41896	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1548	19.63	3.53	12	2.46	489.00	2716.00	15240	20231101	-37.01	8300	20231026	15.66	15240	-37.01	20231101	8300	15.66	20231026	15240	-37.01	20231101	8300	15.66	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
55	20231122	111359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9540	-480	5	-4.79	3498234990	363043	23.57	9810	9930	9500	13020	7020	10020	9634.85	0.33	0	-40420	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1538	19.51	3.51	12	2.25	489.00	2716.00	15240	20231101	-37.40	8300	20231026	14.94	15240	-37.40	20231101	8300	14.94	20231026	15240	-37.40	20231101	8300	14.94	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
56	20231122	101316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9560	-460	5	-4.59	2870069100	297149	19.29	9810	9930	9500	13020	7020	10020	9657.52	0.33	0	-29640	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1541	19.55	3.52	12	1.84	489.00	2716.00	15240	20231101	-37.27	8300	20231026	15.18	15240	-37.27	20231101	8300	15.18	20231026	15240	-37.27	20231101	8300	15.18	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
57	20231122	091226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	-270	5	-2.69	992244350	101943	6.62	9810	9930	9650	13020	7020	10020	9730.61	0.33	0	-7620	10833	10426	9863	9456	8893	10630	9660	16	3000	100	7010	10	1	16120000	1572	19.94	3.59	12	0.63	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	15240	-36.02	20231101	8300	17.47	20231026	15240	-36.02	20231101	8300	17.47	20231026	0.00	N	396470	100	16 억		52534	N	N	0	N	00	N
58	20231121	161217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10020	550	2	5.81	14992489260	1515903	299.12	9620	10270	9300	12310	6630	9470	9889.89	0.25	0	32286	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1615	20.49	3.69	12	9.40	489.00	2716.00	15240	20231101	-34.25	8300	20231026	20.72	15240	-34.25	20231101	8300	20.72	20231026	15240	-34.25	20231101	8300	20.72	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
59	20231121	151222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9980	510	2	5.39	14390920320	1455848	287.27	9620	10270	9300	12310	6630	9470	9884.91	0.25	0	35737	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1609	20.41	3.67	12	9.03	489.00	2716.00	15240	20231101	-34.51	8300	20231026	20.24	15240	-34.51	20231101	8300	20.24	20231026	15240	-34.51	20231101	8300	20.24	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
60	20231121	141202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10020	550	2	5.81	8721635450	892935	176.19	9620	10080	9300	12310	6630	9470	9767.38	0.25	0	84970	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1615	20.49	3.69	12	5.54	489.00	2716.00	15240	20231101	-34.25	8300	20231026	20.72	15240	-34.25	20231101	8300	20.72	20231026	15240	-34.25	20231101	8300	20.72	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
61	20231121	131151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9780	310	2	3.27	7051923740	724849	143.03	9620	9980	9300	12310	6630	9470	9728.82	0.25	0	41797	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1577	20.00	3.60	12	4.50	489.00	2716.00	15240	20231101	-35.83	8300	20231026	17.83	15240	-35.83	20231101	8300	17.83	20231026	15240	-35.83	20231101	8300	17.83	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
62	20231121	121155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9720	250	2	2.64	6705423910	689464	136.04	9620	9980	9300	12310	6630	9470	9725.56	0.25	0	33003	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1567	19.88	3.58	12	4.28	489.00	2716.00	15240	20231101	-36.22	8300	20231026	17.11	15240	-36.22	20231101	8300	17.11	20231026	15240	-36.22	20231101	8300	17.11	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
63	20231121	111147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9860	390	2	4.12	6106890770	628089	123.93	9620	9980	9300	12310	6630	9470	9722.97	0.25	0	24085	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1589	20.16	3.63	12	3.90	489.00	2716.00	15240	20231101	-35.30	8300	20231026	18.80	15240	-35.30	20231101	8300	18.80	20231026	15240	-35.30	20231101	8300	18.80	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
64	20231121	101118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	280	2	2.96	4969529020	512349	101.10	9620	9980	9300	12310	6630	9470	9699.50	0.25	0	-8232	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1572	19.94	3.59	12	3.18	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	15240	-36.02	20231101	8300	17.47	20231026	15240	-36.02	20231101	8300	17.47	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
65	20231121	091137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9370	-100	5	-1.06	638646100	67214	13.26	9620	9620	9360	12310	6630	9470	9501.68	0.25	0	-2949	9910	9690	9380	9160	8850	9535	9005	16	2840	100	6620	10	1	16120000	1510	19.16	3.45	12	0.42	489.00	2716.00	15240	20231101	-38.52	8300	20231026	12.89	15240	-38.52	20231101	8300	12.89	20231026	15240	-38.52	20231101	8300	12.89	20231026	0.00	N	396470	100	16 억		41082	N	N	0	N	00	N
66	20231120	161142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9470	-30	5	-0.32	4627372780	495827	40.38	9550	9600	9070	12350	6650	9500	9332.12	0.09	0	27236	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1527	19.37	3.49	12	3.08	489.00	2716.00	15240	20231101	-37.86	8300	20231026	14.10	15240	-37.86	20231101	8300	14.10	20231026	15240	-37.86	20231101	8300	14.10	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
67	20231120	151154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9530	30	2	0.32	4292173410	460560	37.51	9550	9600	9070	12350	6650	9500	9319.44	0.09	0	30386	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1536	19.49	3.51	12	2.86	489.00	2716.00	15240	20231101	-37.47	8300	20231026	14.82	15240	-37.47	20231101	8300	14.82	20231026	15240	-37.47	20231101	8300	14.82	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
68	20231120	141154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9370	-130	5	-1.37	3547468570	381750	31.09	9550	9560	9070	12350	6650	9500	9292.61	0.09	0	24540	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1510	19.16	3.45	12	2.37	489.00	2716.00	15240	20231101	-38.52	8300	20231026	12.89	15240	-38.52	20231101	8300	12.89	20231026	15240	-38.52	20231101	8300	12.89	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
69	20231120	131143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9320	-180	5	-1.89	3174630850	341790	27.84	9550	9560	9070	12350	6650	9500	9288.21	0.09	0	19688	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1502	19.06	3.43	12	2.12	489.00	2716.00	15240	20231101	-38.85	8300	20231026	12.29	15240	-38.85	20231101	8300	12.29	20231026	15240	-38.85	20231101	8300	12.29	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
70	20231120	121151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9300	-200	5	-2.11	2917334650	314157	25.59	9550	9560	9070	12350	6650	9500	9286.19	0.09	0	17720	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1499	19.02	3.42	12	1.95	489.00	2716.00	15240	20231101	-38.98	8300	20231026	12.05	15240	-38.98	20231101	8300	12.05	20231026	15240	-38.98	20231101	8300	12.05	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
71	20231120	111142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9390	-110	5	-1.16	2596383950	279690	22.78	9550	9560	9070	12350	6650	9500	9283.03	0.09	0	19666	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1514	19.20	3.46	12	1.74	489.00	2716.00	15240	20231101	-38.39	8300	20231026	13.13	15240	-38.39	20231101	8300	13.13	20231026	15240	-38.39	20231101	8300	13.13	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
72	20231120	101141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9220	-280	5	-2.95	2028841320	218762	17.82	9550	9560	9070	12350	6650	9500	9274.13	0.09	0	18154	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1486	18.85	3.39	12	1.36	489.00	2716.00	15240	20231101	-39.50	8300	20231026	11.08	15240	-39.50	20231101	8300	11.08	20231026	15240	-39.50	20231101	8300	11.08	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
73	20231120	091152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9330	-170	5	-1.79	533451330	56761	4.62	9550	9560	9290	12350	6650	9500	9398.08	0.09	0	3298	10866	10182	9816	9132	8766	10000	8950	16	2850	100	6650	10	1	16120000	1504	19.08	3.44	12	0.35	489.00	2716.00	15240	20231101	-38.78	8300	20231026	12.41	15240	-38.78	20231101	8300	12.41	20231026	15240	-38.78	20231101	8300	12.41	20231026	0.00	N	396470	100	16 억		15137	N	N	0	N	00	N
74	20231117	161218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	-400	5	-4.04	12161648820	1214027	224.21	10030	10500	9450	12870	6930	9900	10018.49	0.63	0	-83844	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1531	19.43	3.50	12	7.53	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
75	20231117	151225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9520	-380	5	-3.84	11909521920	1187499	219.32	10030	10500	9450	12870	6930	9900	10029.27	0.63	0	-82801	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1535	19.47	3.51	12	7.37	489.00	2716.00	15240	20231101	-37.53	8300	20231026	14.70	15240	-37.53	20231101	8300	14.70	20231026	15240	-37.53	20231101	8300	14.70	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
76	20231117	141218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9550	-350	5	-3.54	11447738590	1138956	210.35	10030	10500	9450	12870	6930	9900	10051.31	0.63	0	-83617	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1539	19.53	3.52	12	7.07	489.00	2716.00	15240	20231101	-37.34	8300	20231026	15.06	15240	-37.34	20231101	8300	15.06	20231026	15240	-37.34	20231101	8300	15.06	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
77	20231117	131217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9580	-320	5	-3.23	10775595360	1068275	197.30	10030	10500	9510	12870	6930	9900	10087.22	0.63	0	-80477	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1544	19.59	3.53	12	6.63	489.00	2716.00	15240	20231101	-37.14	8300	20231026	15.42	15240	-37.14	20231101	8300	15.42	20231026	15240	-37.14	20231101	8300	15.42	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
78	20231117	121218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9630	-270	5	-2.73	10231089100	1011364	186.79	10030	10500	9560	12870	6930	9900	10116.50	0.63	0	-77764	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1552	19.69	3.55	12	6.27	489.00	2716.00	15240	20231101	-36.81	8300	20231026	16.02	15240	-36.81	20231101	8300	16.02	20231026	15240	-36.81	20231101	8300	16.02	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
79	20231117	111226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	-150	5	-1.52	9534591090	939305	173.48	10030	10500	9650	12870	6930	9900	10151.15	0.63	0	-73352	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1572	19.94	3.59	12	5.83	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	15240	-36.02	20231101	8300	17.47	20231026	15240	-36.02	20231101	8300	17.47	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
80	20231117	101221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10120	220	2	2.22	7364067750	719911	132.96	10030	10500	9910	12870	6930	9900	10229.93	0.63	0	-49519	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1631	20.70	3.73	12	4.47	489.00	2716.00	15240	20231101	-33.60	8300	20231026	21.93	15240	-33.60	20231101	8300	21.93	20231026	15240	-33.60	20231101	8300	21.93	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
81	20231117	091221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10150	250	2	2.53	1168987790	116221	21.46	10030	10180	9910	12870	6930	9900	10060.72	0.63	0	-10544	10546	10222	9986	9662	9426	10105	9545	16	2970	100	6930	10	1	16120000	1636	20.76	3.74	12	0.72	489.00	2716.00	15240	20231101	-33.40	8300	20231026	22.29	15240	-33.40	20231101	8300	22.29	20231026	15240	-33.40	20231101	8300	22.29	20231026	0.00	N	396470	100	16 억		101982	N	N	0	N	00	N
82	20231116	161218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10000	-190	5	-1.86	5094206320	508662	21.47	10280	10310	9750	13240	7140	10190	10013.08	0.64	0	-620	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1612	20.45	3.68	12	3.16	489.00	2716.00	15240	20231101	-34.38	8300	20231026	20.48	15240	-34.38	20231101	8300	20.48	20231026	15240	-34.38	20231101	8300	20.48	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
83	20231116	151211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9920	-270	5	-2.65	4705035800	469600	19.82	10280	10310	9750	13240	7140	10190	10017.30	0.64	0	1901	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1599	20.29	3.65	12	2.91	489.00	2716.00	15240	20231101	-34.91	8300	20231026	19.52	15240	-34.91	20231101	8300	19.52	20231026	15240	-34.91	20231101	8300	19.52	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
84	20231116	141148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9950	-240	5	-2.36	4101456370	408952	17.26	10280	10310	9750	13240	7140	10190	10027.09	0.64	0	14048	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1604	20.35	3.66	12	2.54	489.00	2716.00	15240	20231101	-34.71	8300	20231026	19.88	15240	-34.71	20231101	8300	19.88	20231026	15240	-34.71	20231101	8300	19.88	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
85	20231116	131211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9980	-210	5	-2.06	3731053100	371912	15.70	10280	10310	9750	13240	7140	10190	10029.81	0.64	0	16529	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1609	20.41	3.67	12	2.31	489.00	2716.00	15240	20231101	-34.51	8300	20231026	20.24	15240	-34.51	20231101	8300	20.24	20231026	15240	-34.51	20231101	8300	20.24	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
86	20231116	121212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9970	-220	5	-2.16	3291665960	327825	13.84	10280	10310	9750	13240	7140	10190	10038.49	0.64	0	11875	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1607	20.39	3.67	12	2.03	489.00	2716.00	15240	20231101	-34.58	8300	20231026	20.12	15240	-34.58	20231101	8300	20.12	20231026	15240	-34.58	20231101	8300	20.12	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
87	20231116	111212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9910	-280	5	-2.75	2561737310	254621	10.75	10280	10310	9750	13240	7140	10190	10058.25	0.64	0	830	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1597	20.27	3.65	12	1.58	489.00	2716.00	15240	20231101	-34.97	8300	20231026	19.40	15240	-34.97	20231101	8300	19.40	20231026	15240	-34.97	20231101	8300	19.40	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
88	20231116	101211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10030	-160	5	-1.57	1142318850	112689	4.76	10280	10310	9960	13240	7140	10190	10134.31	0.64	0	723	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1617	20.51	3.69	12	0.70	489.00	2716.00	15240	20231101	-34.19	8300	20231026	20.84	15240	-34.19	20231101	8300	20.84	20231026	15240	-34.19	20231101	8300	20.84	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
89	20231116	091217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10190	0	3	0.00	0	0	0.00	0	0	0	13240	7140	10190	0.00	0.64	0	0	11430	10810	10350	9730	9270	11120	10040	16	3050	100	7130	10	1	16120000	1643	20.84	3.75	12	0.00	489.00	2716.00	15240	20231101	-33.14	8300	20231026	22.77	15240	-33.14	20231101	8300	22.77	20231026	15240	-33.14	20231101	8300	22.77	20231026	0.00	N	396470	100	16 억		103296	N	N	0	N	00	N
90	20231115	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10190	470	2	4.84	24214774320	2348569	153.63	10180	10970	9890	12630	6810	9720	10310.90	0.49	0	28697	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1643	20.84	3.75	12	14.57	489.00	2716.00	15240	20231101	-33.14	8300	20231026	22.77	15240	-33.14	20231101	8300	22.77	20231026	15240	-33.14	20231101	8300	22.77	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
91	20231115	151234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10130	410	2	4.22	23552152950	2283347	149.37	10180	10970	9890	12630	6810	9720	10315.07	0.49	0	16760	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1633	20.72	3.73	12	14.16	489.00	2716.00	15240	20231101	-33.53	8300	20231026	22.05	15240	-33.53	20231101	8300	22.05	20231026	15240	-33.53	20231101	8300	22.05	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
92	20231115	141230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10150	430	2	4.42	21782687640	2106847	137.82	10180	10970	9930	12630	6810	9720	10339.35	0.49	0	19004	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1636	20.76	3.74	12	13.07	489.00	2716.00	15240	20231101	-33.40	8300	20231026	22.29	15240	-33.40	20231101	8300	22.29	20231026	15240	-33.40	20231101	8300	22.29	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
93	20231115	131231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10280	560	2	5.76	20260148330	1958312	128.11	10180	10970	9930	12630	6810	9720	10346.11	0.49	0	22323	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1657	21.02	3.78	12	12.15	489.00	2716.00	15240	20231101	-32.55	8300	20231026	23.86	15240	-32.55	20231101	8300	23.86	20231026	15240	-32.55	20231101	8300	23.86	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
94	20231115	121232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10250	530	2	5.45	17577485740	1699323	111.16	10180	10970	9930	12630	6810	9720	10344.26	0.49	0	-12806	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1652	20.96	3.77	12	10.54	489.00	2716.00	15240	20231101	-32.74	8300	20231026	23.49	15240	-32.74	20231101	8300	23.49	20231026	15240	-32.74	20231101	8300	23.49	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
95	20231115	111247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10230	510	2	5.25	16482485500	1592096	104.15	10180	10970	9930	12630	6810	9720	10353.18	0.49	0	-38380	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1649	20.92	3.77	12	9.88	489.00	2716.00	15240	20231101	-32.87	8300	20231026	23.25	15240	-32.87	20231101	8300	23.25	20231026	15240	-32.87	20231101	8300	23.25	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
96	20231115	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10260	540	2	5.56	14596275840	1407790	92.09	10180	10970	9930	12630	6810	9720	10368.78	0.49	0	-59334	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1654	20.98	3.78	12	8.73	489.00	2716.00	15240	20231101	-32.68	8300	20231026	23.61	15240	-32.68	20231101	8300	23.61	20231026	15240	-32.68	20231101	8300	23.61	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
97	20231115	091225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10310	590	2	6.07	3834629140	373638	24.44	10180	10410	9930	12630	6810	9720	10264.72	0.49	0	-7198	10673	10196	9723	9246	8773	10435	9485	16	2910	100	6800	10	1	16120000	1662	21.08	3.80	12	2.32	489.00	2716.00	15240	20231101	-32.35	8300	20231026	24.22	15240	-32.35	20231101	8300	24.22	20231026	15240	-32.35	20231101	8300	24.22	20231026	0.00	N	396470	100	16 억		78916	N	N	0	N	00	N
98	20231114	161206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9720	220	2	2.32	14672127430	1507821	158.15	9420	10200	9250	12350	6650	9500	9730.71	0.91	0	-65036	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1567	19.88	3.58	12	9.35	489.00	2716.00	15240	20231101	-36.22	8300	20231026	17.11	15240	-36.22	20231101	8300	17.11	20231026	15240	-36.22	20231101	8300	17.11	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
99	20231114	151213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9750	250	2	2.63	14280054400	1467437	153.91	9420	10200	9250	12350	6650	9500	9731.29	0.91	0	-60844	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1572	19.94	3.59	12	9.10	489.00	2716.00	15240	20231101	-36.02	8300	20231026	17.47	15240	-36.02	20231101	8300	17.47	20231026	15240	-36.02	20231101	8300	17.47	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
100	20231114	141209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9700	200	2	2.11	13357983520	1372579	143.96	9420	10200	9250	12350	6650	9500	9732.03	0.91	0	-57960	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1564	19.84	3.57	12	8.51	489.00	2716.00	15240	20231101	-36.35	8300	20231026	16.87	15240	-36.35	20231101	8300	16.87	20231026	15240	-36.35	20231101	8300	16.87	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
101	20231114	131211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9730	230	2	2.42	12273216850	1261632	132.33	9420	10200	9250	12350	6650	9500	9728.05	0.91	0	-100655	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1568	19.90	3.58	12	7.83	489.00	2716.00	15240	20231101	-36.15	8300	20231026	17.23	15240	-36.15	20231101	8300	17.23	20231026	15240	-36.15	20231101	8300	17.23	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
102	20231114	121215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9670	170	2	1.79	11431392300	1174870	123.23	9420	10200	9250	12350	6650	9500	9729.92	0.91	0	-112627	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1559	19.78	3.56	12	7.29	489.00	2716.00	15240	20231101	-36.55	8300	20231026	16.51	15240	-36.55	20231101	8300	16.51	20231026	15240	-36.55	20231101	8300	16.51	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
103	20231114	111224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9670	170	2	1.79	10033221070	1030424	108.08	9420	10200	9250	12350	6650	9500	9736.98	0.91	0	-110354	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1559	19.78	3.56	12	6.39	489.00	2716.00	15240	20231101	-36.55	8300	20231026	16.51	15240	-36.55	20231101	8300	16.51	20231026	15240	-36.55	20231101	8300	16.51	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
104	20231114	101209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9610	110	2	1.16	4343895810	453929	47.61	9420	9890	9250	12350	6650	9500	9569.55	0.91	0	-80100	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1549	19.65	3.54	12	2.82	489.00	2716.00	15240	20231101	-36.94	8300	20231026	15.78	15240	-36.94	20231101	8300	15.78	20231026	15240	-36.94	20231101	8300	15.78	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
105	20231114	091157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	0	3	0.00	861634890	91310	9.58	9420	9550	9350	12350	6650	9500	9436.37	0.91	0	-24860	10653	10076	9713	9136	8773	9895	8955	16	2850	100	6650	10	1	16120000	1531	19.43	3.50	12	0.57	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		147483	N	N	0	N	00	N
106	20231113	161150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9500	-970	5	-9.26	8967974820	916237	47.55	10200	10290	9350	13610	7330	10470	9788.15	0.55	0	60288	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1531	19.43	3.50	12	5.68	489.00	2716.00	15240	20231101	-37.66	8300	20231026	14.46	15240	-37.66	20231101	8300	14.46	20231026	15240	-37.66	20231101	8300	14.46	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
107	20231113	151143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9460	-1010	5	-9.65	8583274970	875818	45.45	10200	10290	9350	13610	7330	10470	9799.30	0.55	0	56694	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1525	19.35	3.48	12	5.43	489.00	2716.00	15240	20231101	-37.93	8300	20231026	13.98	15240	-37.93	20231101	8300	13.98	20231026	15240	-37.93	20231101	8300	13.98	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
108	20231113	141144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9560	-910	5	-8.69	7275041960	737859	38.29	10200	10290	9550	13610	7330	10470	9858.58	0.55	0	51075	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1541	19.55	3.52	12	4.58	489.00	2716.00	15240	20231101	-37.27	8300	20231026	15.18	15240	-37.27	20231101	8300	15.18	20231026	15240	-37.27	20231101	8300	15.18	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
109	20231113	131142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9620	-850	5	-8.12	6364221890	642897	33.37	10200	10290	9600	13610	7330	10470	9898.13	0.55	0	53642	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1551	19.67	3.54	12	3.99	489.00	2716.00	15240	20231101	-36.88	8300	20231026	15.90	15240	-36.88	20231101	8300	15.90	20231026	15240	-36.88	20231101	8300	15.90	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
110	20231113	121147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9660	-810	5	-7.74	5774504780	581870	30.20	10200	10290	9630	13610	7330	10470	9922.82	0.55	0	56528	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1557	19.75	3.56	12	3.61	489.00	2716.00	15240	20231101	-36.61	8300	20231026	16.39	15240	-36.61	20231101	8300	16.39	20231026	15240	-36.61	20231101	8300	16.39	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
111	20231113	111140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9810	-660	5	-6.30	4779339080	479655	24.89	10200	10290	9760	13610	7330	10470	9962.74	0.55	0	50683	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1581	20.06	3.61	12	2.98	489.00	2716.00	15240	20231101	-35.63	8300	20231026	18.19	15240	-35.63	20231101	8300	18.19	20231026	15240	-35.63	20231101	8300	18.19	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
112	20231113	101139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9920	-550	5	-5.25	3456428280	345193	17.91	10200	10290	9860	13610	7330	10470	10011.30	0.55	0	16945	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1599	20.29	3.65	12	2.14	489.00	2716.00	15240	20231101	-34.91	8300	20231026	19.52	15240	-34.91	20231101	8300	19.52	20231026	15240	-34.91	20231101	8300	19.52	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
113	20231113	091148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	9950	-520	5	-4.97	1477783100	147185	7.64	10200	10290	9860	13610	7330	10470	10036.46	0.55	0	5015	11990	11230	10670	9910	9350	10950	9630	16	3140	100	7320	10	1	16120000	1604	20.35	3.66	12	0.91	489.00	2716.00	15240	20231101	-34.71	8300	20231026	19.88	15240	-34.71	20231101	8300	19.88	20231026	15240	-34.71	20231101	8300	19.88	20231026	0.00	N	396470	100	16 억		88434	N	N	0	N	00	N
114	20231110	161200	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10470	-320	5	-2.97	20053667650	1861919	72.10	11230	11430	10110	14020	7560	10790	10770.60	0.97	0	-67063	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1688	21.41	3.85	12	11.55	489.00	2716.00	15240	20231101	-31.30	8300	20231026	26.14	15240	-31.30	20231101	8300	26.14	20231026	15240	-31.30	20231101	8300	26.14	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
115	20231110	151207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10410	-380	5	-3.52	19641320520	1822442	70.57	11230	11430	10110	14020	7560	10790	10777.47	0.97	0	-72508	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1678	21.29	3.83	12	11.31	489.00	2716.00	15240	20231101	-31.69	8300	20231026	25.42	15240	-31.69	20231101	8300	25.42	20231026	15240	-31.69	20231101	8300	25.42	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
116	20231110	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10370	-420	5	-3.89	18185247800	1682207	65.14	11230	11430	10110	14020	7560	10790	10810.35	0.97	0	-93164	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1672	21.21	3.82	12	10.44	489.00	2716.00	15240	20231101	-31.96	8300	20231026	24.94	15240	-31.96	20231101	8300	24.94	20231026	15240	-31.96	20231101	8300	24.94	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
117	20231110	131152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10300	-490	5	-4.54	16806778380	1547077	59.91	11230	11430	10160	14020	7560	10790	10863.57	0.97	0	-111162	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1660	21.06	3.79	12	9.60	489.00	2716.00	15240	20231101	-32.41	8300	20231026	24.10	15240	-32.41	20231101	8300	24.10	20231026	15240	-32.41	20231101	8300	24.10	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
118	20231110	121201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10300	-490	5	-4.54	16101755300	1478498	57.25	11230	11430	10160	14020	7560	10790	10890.62	0.97	0	-119451	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1660	21.06	3.79	12	9.17	489.00	2716.00	15240	20231101	-32.41	8300	20231026	24.10	15240	-32.41	20231101	8300	24.10	20231026	15240	-32.41	20231101	8300	24.10	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
119	20231110	111138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10310	-480	5	-4.45	15115996560	1382835	53.55	11230	11430	10160	14020	7560	10790	10931.17	0.97	0	-128811	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1662	21.08	3.80	12	8.58	489.00	2716.00	15240	20231101	-32.35	8300	20231026	24.22	15240	-32.35	20231101	8300	24.22	20231026	15240	-32.35	20231101	8300	24.22	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
120	20231110	101153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10970	180	2	1.67	10841363410	978405	37.89	11230	11430	10740	14020	7560	10790	11080.68	0.97	0	-114075	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1768	22.43	4.04	12	6.07	489.00	2716.00	15240	20231101	-28.02	8300	20231026	32.17	15240	-28.02	20231101	8300	32.17	20231026	15240	-28.02	20231101	8300	32.17	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
121	20231110	091132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10930	140	2	1.30	4665369060	417654	16.17	11230	11430	10790	14020	7560	10790	11170.51	0.97	0	-40722	12610	11700	11170	10260	9730	11435	9995	16	3230	100	7550	10	1	16120000	1762	22.35	4.02	12	2.59	489.00	2716.00	15240	20231101	-28.28	8300	20231026	31.69	15240	-28.28	20231101	8300	31.69	20231026	15240	-28.28	20231101	8300	31.69	20231026	0.00	N	396470	100	16 억		157098	N	N	0	N	00	N
122	20231109	161125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10790	-1130	5	-9.48	27304960360	2430188	18.78	11700	12080	10640	15490	8350	11920	11236.24	0.16	0	133682	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1739	22.07	3.97	12	15.08	489.00	2716.00	15240	20231101	-29.20	8300	20231026	30.00	15240	-29.20	20231101	8300	30.00	20231026	15240	-29.20	20231101	8300	30.00	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
123	20231109	151124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10700	-1220	5	-10.23	26514734120	2356699	18.21	11700	12080	10640	15490	8350	11920	11250.44	0.16	0	128024	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1725	21.88	3.94	12	14.62	489.00	2716.00	15240	20231101	-29.79	8300	20231026	28.92	15240	-29.79	20231101	8300	28.92	20231026	15240	-29.79	20231101	8300	28.92	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
124	20231109	141120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10830	-1090	5	-9.14	24310729680	2151358	16.62	11700	12080	10670	15490	8350	11920	11299.82	0.16	0	131788	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1746	22.15	3.99	12	13.35	489.00	2716.00	15240	20231101	-28.94	8300	20231026	30.48	15240	-28.94	20231101	8300	30.48	20231026	15240	-28.94	20231101	8300	30.48	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
125	20231109	131123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10910	-1010	5	-8.47	22949353200	2026457	15.66	11700	12080	10670	15490	8350	11920	11324.50	0.16	0	114862	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1759	22.31	4.02	12	12.57	489.00	2716.00	15240	20231101	-28.41	8300	20231026	31.45	15240	-28.41	20231101	8300	31.45	20231026	15240	-28.41	20231101	8300	31.45	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
126	20231109	121127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10990	-930	5	-7.80	21983299980	1938500	14.98	11700	12080	10670	15490	8350	11920	11339.99	0.16	0	109565	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1772	22.47	4.05	12	12.03	489.00	2716.00	15240	20231101	-27.89	8300	20231026	32.41	15240	-27.89	20231101	8300	32.41	20231026	15240	-27.89	20231101	8300	32.41	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
127	20231109	111123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11130	-790	5	-6.63	20535376020	1808006	13.97	11700	12080	10670	15490	8350	11920	11357.63	0.16	0	98149	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1794	22.76	4.10	12	11.22	489.00	2716.00	15240	20231101	-26.97	8300	20231026	34.10	15240	-26.97	20231101	8300	34.10	20231026	15240	-26.97	20231101	8300	34.10	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
128	20231109	101117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10910	-1010	5	-8.47	18447747100	1619729	12.52	11700	12080	10670	15490	8350	11920	11388.99	0.16	0	49480	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1759	22.31	4.02	12	10.05	489.00	2716.00	15240	20231101	-28.41	8300	20231026	31.45	15240	-28.41	20231101	8300	31.45	20231026	15240	-28.41	20231101	8300	31.45	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
129	20231109	091125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11380	-540	5	-4.53	7525487190	638204	4.93	11700	12080	11140	15490	8350	11920	11791.41	0.16	0	3214	14580	13250	12520	11190	10460	12885	10825	16	3570	100	8340	10	1	16120000	1834	23.27	4.19	12	3.96	489.00	2716.00	15240	20231101	-25.33	8300	20231026	37.11	15240	-25.33	20231101	8300	37.11	20231026	15240	-25.33	20231101	8300	37.11	20231026	0.00	N	396470	100	16 억		25882	N	N	0	N	00	N
130	20231108	161116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11920	360	2	3.11	168505909250	12812926	574.41	12600	13850	11790	15020	8100	11560	13153.49	0.36	0	-33567	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	1922	24.38	4.39	12	79.48	489.00	2716.00	15240	20231101	-21.78	8300	20231026	43.61	15240	-21.78	20231101	8300	43.61	20231026	15240	-21.78	20231101	8300	43.61	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
131	20231108	151120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12090	530	2	4.58	164051650530	12438731	557.63	12600	13850	12020	15020	8100	11560	13188.78	0.36	0	-33416	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	1949	24.72	4.45	12	77.16	489.00	2716.00	15240	20231101	-20.67	8300	20231026	45.66	15240	-20.67	20231101	8300	45.66	20231026	15240	-20.67	20231101	8300	45.66	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
132	20231108	141113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13340	1780	2	15.40	149061736710	11255549	504.59	12600	13850	12280	15020	8100	11560	13243.41	0.36	0	-41414	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2150	27.28	4.91	12	69.82	489.00	2716.00	15240	20231101	-12.47	8300	20231026	60.72	15240	-12.47	20231101	8300	60.72	20231026	15240	-12.47	20231101	8300	60.72	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
133	20231108	131111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13410	1850	2	16.00	136818763150	10336580	463.39	12600	13850	12280	15020	8100	11560	13236.37	0.36	0	-47334	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2162	27.42	4.94	12	64.12	489.00	2716.00	15240	20231101	-12.01	8300	20231026	61.57	15240	-12.01	20231101	8300	61.57	20231026	15240	-12.01	20231101	8300	61.57	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
134	20231108	121108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13680	2120	2	18.34	125855801600	9528697	427.17	12600	13850	12280	15020	8100	11560	13208.09	0.36	0	-16896	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2205	27.98	5.04	12	59.11	489.00	2716.00	15240	20231101	-10.24	8300	20231026	64.82	15240	-10.24	20231101	8300	64.82	20231026	15240	-10.24	20231101	8300	64.82	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
135	20231108	111117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	1840	2	15.92	110950236490	8427620	377.81	12600	13850	12280	15020	8100	11560	13165.08	0.36	0	-40472	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2160	27.40	4.93	12	52.28	489.00	2716.00	15240	20231101	-12.07	8300	20231026	61.45	15240	-12.07	20231101	8300	61.45	20231026	15240	-12.07	20231101	8300	61.45	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
136	20231108	101113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13690	2130	2	18.43	88357224020	6729549	301.69	12600	13850	12280	15020	8100	11560	13129.75	0.36	0	-40109	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2207	28.00	5.04	12	41.75	489.00	2716.00	15240	20231101	-10.17	8300	20231026	64.94	15240	-10.17	20231101	8300	64.94	20231026	15240	-10.17	20231101	8300	64.94	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
137	20231108	091112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12780	1220	2	10.55	25104193850	1949926	87.42	12600	13180	12590	15020	8100	11560	12874.47	0.36	0	-32024	13226	12392	11886	11052	10546	12140	10800	16	3460	100	8090	10	1	16120000	2060	26.13	4.71	12	12.10	489.00	2716.00	15240	20231101	-16.14	8300	20231026	53.98	15240	-16.14	20231101	8300	53.98	20231026	15240	-16.14	20231101	8300	53.98	20231026	0.00	N	396470	100	16 억		58275	N	N	0	N	00	N
138	20231107	161112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11560	-1470	5	-11.28	21547385700	1800493	34.91	12600	12720	11380	16930	9130	13030	11968.10	0.62	0	-41143	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1863	23.64	4.26	12	11.17	489.00	2716.00	15240	20231101	-24.15	8300	20231026	39.28	15240	-24.15	20231101	8300	39.28	20231026	15240	-24.15	20231101	8300	39.28	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
139	20231107	151117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11630	-1400	5	-10.74	20793610060	1735313	33.64	12600	12720	11380	16930	9130	13030	11982.26	0.62	0	-38919	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1875	23.78	4.28	12	10.76	489.00	2716.00	15240	20231101	-23.69	8300	20231026	40.12	15240	-23.69	20231101	8300	40.12	20231026	15240	-23.69	20231101	8300	40.12	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
140	20231107	141116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11750	-1280	5	-9.82	19379539730	1613468	31.28	12600	12720	11380	16930	9130	13030	12010.72	0.62	0	-43169	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1894	24.03	4.33	12	10.01	489.00	2716.00	15240	20231101	-22.90	8300	20231026	41.57	15240	-22.90	20231101	8300	41.57	20231026	15240	-22.90	20231101	8300	41.57	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
141	20231107	131119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11540	-1490	5	-11.44	17956473090	1491335	28.91	12600	12720	11380	16930	9130	13030	12040.13	0.62	0	-42730	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1860	23.60	4.25	12	9.25	489.00	2716.00	15240	20231101	-24.28	8300	20231026	39.04	15240	-24.28	20231101	8300	39.04	20231026	15240	-24.28	20231101	8300	39.04	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
142	20231107	121111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11460	-1570	5	-12.05	15870230830	1310225	25.40	12600	12720	11460	16930	9130	13030	12112.17	0.62	0	-47692	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1847	23.44	4.22	12	8.13	489.00	2716.00	15240	20231101	-24.80	8300	20231026	38.07	15240	-24.80	20231101	8300	38.07	20231026	15240	-24.80	20231101	8300	38.07	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
143	20231107	111113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11790	-1240	5	-9.52	12931335050	1058857	20.53	12600	12720	11730	16930	9130	13030	12212.07	0.62	0	-48968	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1901	24.11	4.34	12	6.57	489.00	2716.00	15240	20231101	-22.64	8300	20231026	42.05	15240	-22.64	20231101	8300	42.05	20231026	15240	-22.64	20231101	8300	42.05	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
144	20231107	101124	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	-910	5	-6.98	9423466330	765383	14.84	12600	12720	12010	16930	9130	13030	12311.52	0.62	0	-48693	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	1954	24.79	4.46	12	4.75	489.00	2716.00	15240	20231101	-20.47	8300	20231026	46.02	15240	-20.47	20231101	8300	46.02	20231026	15240	-20.47	20231101	8300	46.02	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
145	20231107	091100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12470	-560	5	-4.30	3218934230	257769	5.00	12600	12720	12350	16930	9130	13030	12486.38	0.62	0	-12441	14236	13632	12926	12322	11616	13280	11970	16	3900	100	9120	10	1	16120000	2010	25.50	4.59	12	1.60	489.00	2716.00	15240	20231101	-18.18	8300	20231026	50.24	15240	-18.18	20231101	8300	50.24	20231026	15240	-18.18	20231101	8300	50.24	20231026	0.00	N	396470	100	16 억		99432	N	N	0	N	00	N
146	20231106	161047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13030	-220	5	-1.66	65280803220	5043781	138.41	13090	13530	12220	17220	9280	13250	12942.62	0.25	0	56662	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2100	26.65	4.80	12	31.29	489.00	2716.00	15240	20231101	-14.50	8300	20231026	56.99	15240	-14.50	20231101	8300	56.99	20231026	15240	-14.50	20231101	8300	56.99	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
147	20231106	151053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-70	5	-0.53	62884850110	4860964	133.39	13090	13530	12220	17220	9280	13250	12936.52	0.25	0	77849	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2125	26.95	4.85	12	30.15	489.00	2716.00	15240	20231101	-13.52	8300	20231026	58.80	15240	-13.52	20231101	8300	58.80	20231026	15240	-13.52	20231101	8300	58.80	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
148	20231106	141047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12980	-270	5	-2.04	47010032220	3654196	100.28	13090	13530	12220	17220	9280	13250	12864.37	0.25	0	106752	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2092	26.54	4.78	12	22.67	489.00	2716.00	15240	20231101	-14.83	8300	20231026	56.39	15240	-14.83	20231101	8300	56.39	20231026	15240	-14.83	20231101	8300	56.39	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
149	20231106	131057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12760	-490	5	-3.70	42931190900	3336644	91.56	13090	13530	12220	17220	9280	13250	12866.25	0.25	0	94660	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2057	26.09	4.70	12	20.70	489.00	2716.00	15240	20231101	-16.27	8300	20231026	53.73	15240	-16.27	20231101	8300	53.73	20231026	15240	-16.27	20231101	8300	53.73	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
150	20231106	121054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-600	5	-4.53	40270759640	3126754	85.80	13090	13530	12220	17220	9280	13250	12879.07	0.25	0	67345	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2039	25.87	4.66	12	19.40	489.00	2716.00	15240	20231101	-16.99	8300	20231026	52.41	15240	-16.99	20231101	8300	52.41	20231026	15240	-16.99	20231101	8300	52.41	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
151	20231106	111051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	-850	5	-6.42	34883606310	2694099	73.93	13090	13530	12360	17220	9280	13250	12947.83	0.25	0	21915	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	1999	25.36	4.57	12	16.71	489.00	2716.00	15240	20231101	-18.64	8300	20231026	49.40	15240	-18.64	20231101	8300	49.40	20231026	15240	-18.64	20231101	8300	49.40	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
152	20231106	101026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12720	-530	5	-4.00	27557883740	2111289	57.94	13090	13530	12520	17220	9280	13250	13052.36	0.25	0	-28726	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2050	26.01	4.68	12	13.10	489.00	2716.00	15240	20231101	-16.54	8300	20231026	53.25	15240	-16.54	20231101	8300	53.25	20231026	15240	-16.54	20231101	8300	53.25	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
153	20231106	091050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12830	-420	5	-3.17	4573412310	356377	9.78	13090	13150	12630	17220	9280	13250	12829.66	0.25	0	41460	14670	13960	13540	12830	12410	13750	12620	16	3970	100	9270	10	1	16120000	2068	26.24	4.72	12	2.21	489.00	2716.00	15240	20231101	-15.81	8300	20231026	54.58	15240	-15.81	20231101	8300	54.58	20231026	15240	-15.81	20231101	8300	54.58	20231026	0.00	N	396470	100	16 억		40275	N	N	0	N	00	N
154	20231103	161039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13250	-1630	5	-10.95	48554823020	3529485	39.73	14020	14250	13120	19340	10420	14880	13759.89	0.09	0	19539	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2136	27.10	4.88	12	21.90	489.00	2716.00	15240	20231101	-13.06	8300	20231026	59.64	15240	-13.06	20231101	8300	59.64	20231026	15240	-13.06	20231101	8300	59.64	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
155	20231103	151034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13250	-1630	5	-10.95	45816386360	3322278	37.40	14020	14250	13120	19340	10420	14880	13790.34	0.09	0	12014	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2136	27.10	4.88	12	20.61	489.00	2716.00	15240	20231101	-13.06	8300	20231026	59.64	15240	-13.06	20231101	8300	59.64	20231026	15240	-13.06	20231101	8300	59.64	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
156	20231103	141035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-1210	5	-8.13	37286050860	2683452	30.20	14020	14250	13600	19340	10420	14880	13894.45	0.09	0	8223	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2204	27.96	5.03	12	16.65	489.00	2716.00	15240	20231101	-10.30	8300	20231026	64.70	15240	-10.30	20231101	8300	64.70	20231026	15240	-10.30	20231101	8300	64.70	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
157	20231103	131034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13720	-1160	5	-7.80	34818619180	2503902	28.18	14020	14250	13600	19340	10420	14880	13905.37	0.09	0	32203	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2212	28.06	5.05	12	15.53	489.00	2716.00	15240	20231101	-9.97	8300	20231026	65.30	15240	-9.97	20231101	8300	65.30	20231026	15240	-9.97	20231101	8300	65.30	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
158	20231103	121031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13910	-970	5	-6.52	31248036200	2244023	25.26	14020	14250	13600	19340	10420	14880	13924.60	0.09	0	27498	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2242	28.45	5.12	12	13.92	489.00	2716.00	15240	20231101	-8.73	8300	20231026	67.59	15240	-8.73	20231101	8300	67.59	20231026	15240	-8.73	20231101	8300	67.59	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
159	20231103	111042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13920	-960	5	-6.45	28664052280	2057354	23.16	14020	14250	13600	19340	10420	14880	13932.04	0.09	0	19925	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2244	28.47	5.13	12	12.76	489.00	2716.00	15240	20231101	-8.66	8300	20231026	67.71	15240	-8.66	20231101	8300	67.71	20231026	15240	-8.66	20231101	8300	67.71	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
160	20231103	101022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	-780	5	-5.24	24502716180	1757801	19.79	14020	14250	13600	19340	10420	14880	13938.90	0.09	0	22630	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2273	28.83	5.19	12	10.90	489.00	2716.00	15240	20231101	-7.48	8300	20231026	69.88	15240	-7.48	20231101	8300	69.88	20231026	15240	-7.48	20231101	8300	69.88	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
161	20231103	091027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13810	-1070	5	-7.19	10503305120	757329	8.52	14020	14170	13600	19340	10420	14880	13867.59	0.09	0	26834	15780	15330	14650	14200	13520	14990	13860	16	4460	100	10410	10	1	16120000	2226	28.24	5.08	12	4.70	489.00	2716.00	15240	20231101	-9.38	8300	20231026	66.39	15240	-9.38	20231101	8300	66.39	20231026	15240	-9.38	20231101	8300	66.39	20231026	0.00	N	396470	100	16 억		15099	N	N	0	N	00	N
162	20231102	161026	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-360	5	-2.36	123535444320	8517233	33.11	14950	15100	13970	19810	10670	15240	14495.83	0.06	0	5133	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2399	30.43	5.48	12	52.84	489.00	2716.00	15240	20231101	-2.36	8300	20231026	79.28	15240	-2.36	20231101	8300	79.28	20231026	15240	-2.36	20231101	8300	79.28	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
163	20231102	151038	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	-730	5	-4.79	115686451630	7984262	31.04	14950	15100	13970	19810	10670	15240	14480.84	0.06	0	2931	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2339	29.67	5.34	12	49.53	489.00	2716.00	15240	20231101	-4.79	8300	20231026	74.82	15240	-4.79	20231101	8300	74.82	20231026	15240	-4.79	20231101	8300	74.82	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
164	20231102	141024	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-950	5	-6.23	104925096100	7237726	28.13	14950	15100	13970	19810	10670	15240	14487.71	0.06	0	-697	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2304	29.22	5.26	12	44.90	489.00	2716.00	15240	20231101	-6.23	8300	20231026	72.17	15240	-6.23	20231101	8300	72.17	20231026	15240	-6.23	20231101	8300	72.17	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
165	20231102	131025	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-980	5	-6.43	97725392250	6732714	26.17	14950	15100	13970	19810	10670	15240	14505.29	0.06	0	-697	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2299	29.16	5.25	12	41.77	489.00	2716.00	15240	20231101	-6.43	8300	20231026	71.81	15240	-6.43	20231101	8300	71.81	20231026	15240	-6.43	20231101	8300	71.81	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
166	20231102	121023	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-830	5	-5.45	91130878730	6273062	24.38	14950	15100	13970	19810	10670	15240	14517.07	0.06	0	9405	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2323	29.47	5.31	12	38.91	489.00	2716.00	15240	20231101	-5.45	8300	20231026	73.61	15240	-5.45	20231101	8300	73.61	20231026	15240	-5.45	20231101	8300	73.61	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
167	20231102	111022	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-930	5	-6.10	66450168140	4590704	17.84	14950	15020	13970	19810	10670	15240	14459.81	0.06	0	49643	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2307	29.26	5.27	12	28.48	489.00	2716.00	15240	20231101	-6.10	8300	20231026	72.41	15240	-6.10	20231101	8300	72.41	20231026	15240	-6.10	20231101	8300	72.41	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
168	20231102	101023	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	-1220	5	-8.01	52831125880	3636305	14.13	14950	15020	13970	19810	10670	15240	14510.94	0.06	0	78919	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2260	28.67	5.16	12	22.56	489.00	2716.00	15240	20231101	-8.01	8300	20231026	68.92	15240	-8.01	20231101	8300	68.92	20231026	15240	-8.01	20231101	8300	68.92	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
169	20231102	091030	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-850	5	-5.58	15518689220	1059520	4.12	14950	14990	14230	19810	10670	15240	14592.48	0.06	0	48411	17153	16196	14283	13326	11413	16675	13805	16	4570	100	10660	10	1	16120000	2320	29.43	5.30	12	6.57	489.00	2716.00	15240	20231101	-5.58	8300	20231026	73.37	15240	-5.58	20231101	8300	73.37	20231026	15240	-5.58	20231101	8300	73.37	20231026	0.00	N	396470	100	16 억		10466	N	N	0	N	01	N
170	20231101	161019	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	15240	3510	1	29.92	348255669130	25482952	86.16	12700	15240	12370	15240	8220	11730	13664.40	0.07	0	5700	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2457	31.17	5.61	12	158.08	489.00	2716.00	15240	20231101	0.00	8300	20231026	83.61	15240	0.00	20231101	8300	83.61	20231026	15240	0.00	20231101	8300	83.61	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
171	20231101	151019	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	15240	3510	1	29.92	327011207260	24058165	81.34	12700	15240	12370	15240	8220	11730	13592.53	0.07	0	8563	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2457	31.17	5.61	12	149.24	489.00	2716.00	15240	20231101	0.00	8300	20231026	83.61	15240	0.00	20231101	8300	83.61	20231026	15240	0.00	20231101	8300	83.61	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
172	20231101	141010	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	14420	2690	2	22.93	281051866900	20964625	70.88	12700	14780	12370	15240	8220	11730	13406.01	0.07	0	5671	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2325	29.49	5.31	12	130.05	489.00	2716.00	14780	20231101	-2.44	8300	20231026	73.73	14780	-2.44	20231101	8300	73.73	20231026	14780	-2.44	20231101	8300	73.73	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
173	20231101	131020	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	13240	1510	2	12.87	201221737290	15302424	51.74	12700	13750	12370	15240	8220	11730	13149.67	0.07	0	-6901	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2134	27.08	4.87	12	94.93	489.00	2716.00	13750	20231101	-3.71	8300	20231026	59.52	13750	-3.71	20231101	8300	59.52	20231026	13750	-3.71	20231101	8300	59.52	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
174	20231101	121044	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	13190	1460	2	12.45	191629772520	14573408	49.28	12700	13750	12370	15240	8220	11730	13149.28	0.07	0	20796	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2126	26.97	4.86	12	90.41	489.00	2716.00	13750	20231101	-4.07	8300	20231026	58.92	13750	-4.07	20231101	8300	58.92	20231026	13750	-4.07	20231101	8300	58.92	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
175	20231101	111052	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	13240	1510	2	12.87	171573613240	13061776	44.16	12700	13750	12370	15240	8220	11730	13135.55	0.07	0	40497	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2134	27.08	4.87	12	81.03	489.00	2716.00	13750	20231101	-3.71	8300	20231026	59.52	13750	-3.71	20231101	8300	59.52	20231026	13750	-3.71	20231101	8300	59.52	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
176	20231101	101034	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	13290	1560	2	13.30	155165443320	11815520	39.95	12700	13750	12370	15240	8220	11730	13132.34	0.07	0	30859	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2142	27.18	4.89	12	73.30	489.00	2716.00	13750	20231101	-3.35	8300	20231026	60.12	13750	-3.35	20231101	8300	60.12	20231026	13750	-3.35	20231101	8300	60.12	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N
177	20231101	091038	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	13470	1740	2	14.83	62658204510	4840274	16.37	12700	13600	12370	15240	8220	11730	12945.18	0.07	0	166026	13230	12480	10980	10230	8730	12855	10605	16	3510	100	8210	10	1	16120000	2171	27.55	4.96	12	30.03	489.00	2716.00	13600	20231101	-0.96	8300	20231026	62.29	13600	-0.96	20231101	8300	62.29	20231026	13600	-0.96	20231101	8300	62.29	20231026	0.00	N	396470	100	16 억		11602	N	N	0	N	00	N