KissMeData/429270/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	161339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	500	2	3.97	867481780	66629	210.23	12560	13230	12560	16380	8820	12600	13019.31	3.27	0	12473	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	590	-10.73	3.96	12	1.48	-1221.00	3305.00	27500	20230822	-52.36	11480	20231117	14.11	27500	-52.36	20230822	11480	14.11	20231117	27500	-52.36	20230822	11480	14.11	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
3	20231130	151337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	480	2	3.81	841624720	64657	204.01	12560	13230	12560	16380	8820	12600	13016.76	3.27	0	12743	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	589	-10.71	3.96	12	1.43	-1221.00	3305.00	27500	20230822	-52.44	11480	20231117	13.94	27500	-52.44	20230822	11480	13.94	20231117	27500	-52.44	20230822	11480	13.94	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
4	20231130	141333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	450	2	3.57	737133280	56661	178.78	12560	13230	12560	16380	8820	12600	13009.54	3.27	0	11400	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	588	-10.69	3.95	12	1.26	-1221.00	3305.00	27500	20230822	-52.55	11480	20231117	13.68	27500	-52.55	20230822	11480	13.68	20231117	27500	-52.55	20230822	11480	13.68	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
5	20231130	131332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	450	2	3.57	707532590	54397	171.64	12560	13230	12560	16380	8820	12600	13006.83	3.27	0	10592	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	588	-10.69	3.95	12	1.21	-1221.00	3305.00	27500	20230822	-52.55	11480	20231117	13.68	27500	-52.55	20230822	11480	13.68	20231117	27500	-52.55	20230822	11480	13.68	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
6	20231130	121348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	460	2	3.65	583018500	44833	141.46	12560	13230	12560	16380	8820	12600	13004.23	3.27	0	7920	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	589	-10.70	3.95	12	0.99	-1221.00	3305.00	27500	20230822	-52.51	11480	20231117	13.76	27500	-52.51	20230822	11480	13.76	20231117	27500	-52.51	20230822	11480	13.76	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
7	20231130	111341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	540	2	4.29	439650860	33872	106.88	12560	13230	12560	16380	8820	12600	12979.77	3.27	0	6437	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	592	-10.76	3.98	12	0.75	-1221.00	3305.00	27500	20230822	-52.22	11480	20231117	14.46	27500	-52.22	20230822	11480	14.46	20231117	27500	-52.22	20230822	11480	14.46	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
8	20231130	101334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	250	2	1.98	69396780	5453	17.21	12560	12870	12560	16380	8820	12600	12726.35	3.27	0	-398	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	579	-10.52	3.89	12	0.12	-1221.00	3305.00	27500	20230822	-53.27	11480	20231117	11.93	27500	-53.27	20230822	11480	11.93	20231117	27500	-53.27	20230822	11480	11.93	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
9	20231130	091334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	130	2	1.03	9817230	779	2.46	12560	12750	12560	16380	8820	12600	12602.35	3.27	0	-141	13033	12816	12683	12466	12333	12750	12400	23	3780	500	8820	10	1	4506250	574	-10.43	3.85	12	0.02	-1221.00	3305.00	27500	20230822	-53.71	11480	20231117	10.89	27500	-53.71	20230822	11480	10.89	20231117	27500	-53.71	20230822	11480	10.89	20231117	0.53	N	429270	500	22 억		147311	N	N	0	N	00	N
10	20231129	161326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	0	3	0.00	401673450	31590	31.07	12750	12900	12550	16380	8820	12600	12716.81	3.26	0	-636	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	568	-10.32	3.81	12	0.70	-1221.00	3305.00	27500	20230822	-54.18	11480	20231117	9.76	27500	-54.18	20230822	11480	9.76	20231117	27500	-54.18	20230822	11480	9.76	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
11	20231129	151338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	20	2	0.16	374965970	29471	28.98	12750	12900	12550	16380	8820	12600	12724.81	3.26	0	-385	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	569	-10.34	3.82	12	0.65	-1221.00	3305.00	27500	20230822	-54.11	11480	20231117	9.93	27500	-54.11	20230822	11480	9.93	20231117	27500	-54.11	20230822	11480	9.93	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
12	20231129	141331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	60	2	0.48	316728670	24858	24.45	12750	12900	12600	16380	8820	12600	12743.69	3.26	0	1207	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	570	-10.37	3.83	12	0.55	-1221.00	3305.00	27500	20230822	-53.96	11480	20231117	10.28	27500	-53.96	20230822	11480	10.28	20231117	27500	-53.96	20230822	11480	10.28	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
13	20231129	131332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	250	2	1.98	260154350	20436	20.10	12750	12880	12600	16380	8820	12600	12732.63	3.26	0	2762	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	579	-10.52	3.89	12	0.45	-1221.00	3305.00	27500	20230822	-53.27	11480	20231117	11.93	27500	-53.27	20230822	11480	11.93	20231117	27500	-53.27	20230822	11480	11.93	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
14	20231129	121333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	180	2	1.43	222843350	17530	17.24	12750	12880	12600	16380	8820	12600	12714.56	3.26	0	3021	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	576	-10.47	3.87	12	0.39	-1221.00	3305.00	27500	20230822	-53.53	11480	20231117	11.32	27500	-53.53	20230822	11480	11.32	20231117	27500	-53.53	20230822	11480	11.32	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
15	20231129	111335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	250	2	1.98	198503250	15632	15.37	12750	12880	12600	16380	8820	12600	12700.94	3.26	0	3552	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	579	-10.52	3.89	12	0.35	-1221.00	3305.00	27500	20230822	-53.27	11480	20231117	11.93	27500	-53.27	20230822	11480	11.93	20231117	27500	-53.27	20230822	11480	11.93	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
16	20231129	101332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	150	2	1.19	159807170	12604	12.39	12750	12810	12600	16380	8820	12600	12681.51	3.26	0	4526	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	575	-10.44	3.86	12	0.28	-1221.00	3305.00	27500	20230822	-53.64	11480	20231117	11.06	27500	-53.64	20230822	11480	11.06	20231117	27500	-53.64	20230822	11480	11.06	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
17	20231129	091325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	180	2	1.43	79679900	6305	6.20	12750	12780	12600	16380	8820	12600	12639.95	3.26	0	3778	13860	13230	12890	12260	11920	13060	12090	23	3780	500	8820	10	1	4506250	576	-10.47	3.87	12	0.14	-1221.00	3305.00	27500	20230822	-53.53	11480	20231117	11.32	27500	-53.53	20230822	11480	11.32	20231117	27500	-53.53	20230822	11480	11.32	20231117	0.58	N	429270	500	22 억		146813	N	N	0	N	00	N
18	20231128	161325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-400	5	-3.08	1324020540	101490	162.45	13000	13520	12550	16900	9100	13000	13046.31	3.61	0	-17244	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	568	-10.32	3.81	12	2.25	-1221.00	3305.00	27500	20230822	-54.18	11480	20231117	9.76	27500	-54.18	20230822	11480	9.76	20231117	27500	-54.18	20230822	11480	9.76	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
19	20231128	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-330	5	-2.54	1288299840	98660	157.92	13000	13520	12550	16900	9100	13000	13057.98	3.61	0	-16864	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	571	-10.38	3.83	12	2.19	-1221.00	3305.00	27500	20230822	-53.93	11480	20231117	10.37	27500	-53.93	20230822	11480	10.37	20231117	27500	-53.93	20230822	11480	10.37	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
20	20231128	141318	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-270	5	-2.08	1130959080	86195	137.97	13000	13520	12660	16900	9100	13000	13120.94	3.61	0	-20623	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	574	-10.43	3.85	12	1.91	-1221.00	3305.00	27500	20230822	-53.71	11480	20231117	10.89	27500	-53.71	20230822	11480	10.89	20231117	27500	-53.71	20230822	11480	10.89	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
21	20231128	131317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-310	5	-2.38	1062206970	80814	129.35	13000	13520	12660	16900	9100	13000	13143.85	3.61	0	-19279	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	572	-10.39	3.84	12	1.79	-1221.00	3305.00	27500	20230822	-53.85	11480	20231117	10.54	27500	-53.85	20230822	11480	10.54	20231117	27500	-53.85	20230822	11480	10.54	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
22	20231128	121324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-180	5	-1.38	981777120	74508	119.26	13000	13520	12800	16900	9100	13000	13176.80	3.61	0	-15908	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	578	-10.50	3.88	12	1.65	-1221.00	3305.00	27500	20230822	-53.38	11480	20231117	11.67	27500	-53.38	20230822	11480	11.67	20231117	27500	-53.38	20230822	11480	11.67	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
23	20231128	111325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-130	5	-1.00	924923300	70081	112.17	13000	13520	12800	16900	9100	13000	13197.92	3.61	0	-14237	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	580	-10.54	3.89	12	1.56	-1221.00	3305.00	27500	20230822	-53.20	11480	20231117	12.11	27500	-53.20	20230822	11480	12.11	20231117	27500	-53.20	20230822	11480	12.11	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
24	20231128	101320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-100	5	-0.77	825442890	62366	99.83	13000	13520	12890	16900	9100	13000	13235.46	3.61	0	-12426	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	581	-10.57	3.90	12	1.38	-1221.00	3305.00	27500	20230822	-53.09	11480	20231117	12.37	27500	-53.09	20230822	11480	12.37	20231117	27500	-53.09	20230822	11480	12.37	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
25	20231128	091320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	300	2	2.31	286257510	21491	34.40	13000	13520	13000	16900	9100	13000	13319.88	3.61	0	3136	13653	13326	12873	12546	12093	13490	12710	23	3900	500	9100	10	1	4506250	599	-10.89	4.02	12	0.48	-1221.00	3305.00	27500	20230822	-51.64	11480	20231117	15.85	27500	-51.64	20230822	11480	15.85	20231117	27500	-51.64	20230822	11480	15.85	20231117	0.59	N	429270	500	22 억		162693	N	N	0	N	00	N
26	20231127	161310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	300	2	2.36	798057160	62185	116.87	12700	13200	12420	16510	8890	12700	12831.67	3.62	0	-1308	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	586	-10.65	3.93	12	1.38	-1221.00	3305.00	27500	20230822	-52.73	11480	20231117	13.24	27500	-52.73	20230822	11480	13.24	20231117	27500	-52.73	20230822	11480	13.24	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
27	20231127	151324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	300	2	2.36	755662730	58924	110.74	12700	13200	12420	16510	8890	12700	12824.36	3.62	0	-1242	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	586	-10.65	3.93	12	1.31	-1221.00	3305.00	27500	20230822	-52.73	11480	20231117	13.24	27500	-52.73	20230822	11480	13.24	20231117	27500	-52.73	20230822	11480	13.24	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
28	20231127	141321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	120	2	0.94	517517710	40592	76.29	12700	13070	12420	16510	8890	12700	12749.25	3.62	0	2958	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	578	-10.50	3.88	12	0.90	-1221.00	3305.00	27500	20230822	-53.38	11480	20231117	11.67	27500	-53.38	20230822	11480	11.67	20231117	27500	-53.38	20230822	11480	11.67	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
29	20231127	131325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	120	2	0.94	418139550	32900	61.83	12700	12990	12420	16510	8890	12700	12709.41	3.62	0	2066	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	578	-10.50	3.88	12	0.73	-1221.00	3305.00	27500	20230822	-53.38	11480	20231117	11.67	27500	-53.38	20230822	11480	11.67	20231117	27500	-53.38	20230822	11480	11.67	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
30	20231127	121331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	190	2	1.50	365846240	28828	54.18	12700	12990	12420	16510	8890	12700	12690.66	3.62	0	3438	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	581	-10.56	3.90	12	0.64	-1221.00	3305.00	27500	20230822	-53.13	11480	20231117	12.28	27500	-53.13	20230822	11480	12.28	20231117	27500	-53.13	20230822	11480	12.28	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
31	20231127	111308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	110	2	0.87	301128070	23807	44.74	12700	12900	12420	16510	8890	12700	12648.72	3.62	0	2127	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	577	-10.49	3.88	12	0.53	-1221.00	3305.00	27500	20230822	-53.42	11480	20231117	11.59	27500	-53.42	20230822	11480	11.59	20231117	27500	-53.42	20230822	11480	11.59	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
32	20231127	101305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	10	2	0.08	223806480	17772	33.40	12700	12800	12420	16510	8890	12700	12593.21	3.62	0	1383	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	573	-10.41	3.85	12	0.39	-1221.00	3305.00	27500	20230822	-53.78	11480	20231117	10.71	27500	-53.78	20230822	11480	10.71	20231117	27500	-53.78	20230822	11480	10.71	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
33	20231127	091309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-220	5	-1.73	106125860	8461	15.90	12700	12700	12430	16510	8890	12700	12542.95	3.62	0	-1758	13333	13016	12853	12536	12373	12935	12455	23	3810	500	8890	10	1	4506250	562	-10.22	3.78	12	0.19	-1221.00	3305.00	27500	20230822	-54.62	11480	20231117	8.71	27500	-54.62	20230822	11480	8.71	20231117	27500	-54.62	20230822	11480	8.71	20231117	0.76	N	429270	500	22 억		163052	N	N	0	N	00	N
34	20231124	161302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-490	5	-3.71	683540610	52999	29.45	13090	13170	12690	17140	9240	13190	12896.21	3.92	0	-13528	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	572	-10.40	3.84	12	1.18	-1221.00	3305.00	27500	20230822	-53.82	11480	20231117	10.63	27500	-53.82	20230822	11480	10.63	20231117	27500	-53.82	20230822	11480	10.63	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
35	20231124	151311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-340	5	-2.58	614036450	47536	26.42	13090	13170	12690	17140	9240	13190	12915.77	3.92	0	-12969	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	579	-10.52	3.89	12	1.05	-1221.00	3305.00	27500	20230822	-53.27	11480	20231117	11.93	27500	-53.27	20230822	11480	11.93	20231117	27500	-53.27	20230822	11480	11.93	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
36	20231124	141307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-380	5	-2.88	559760880	43309	24.07	13090	13170	12690	17140	9240	13190	12923.19	3.92	0	-10707	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	577	-10.49	3.88	12	0.96	-1221.00	3305.00	27500	20230822	-53.42	11480	20231117	11.59	27500	-53.42	20230822	11480	11.59	20231117	27500	-53.42	20230822	11480	11.59	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
37	20231124	131304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-370	5	-2.81	466088730	35974	19.99	13090	13170	12810	17140	9240	13190	12954.54	3.92	0	-8030	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	578	-10.50	3.88	12	0.80	-1221.00	3305.00	27500	20230822	-53.38	11480	20231117	11.67	27500	-53.38	20230822	11480	11.67	20231117	27500	-53.38	20230822	11480	11.67	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
38	20231124	121312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-270	5	-2.05	414949640	32002	17.78	13090	13170	12810	17140	9240	13190	12964.51	3.92	0	-5900	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	582	-10.58	3.91	12	0.71	-1221.00	3305.00	27500	20230822	-53.02	11480	20231117	12.54	27500	-53.02	20230822	11480	12.54	20231117	27500	-53.02	20230822	11480	12.54	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
39	20231124	111308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-160	5	-1.21	349699220	26983	14.99	13090	13170	12810	17140	9240	13190	12957.71	3.92	0	-3719	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	587	-10.67	3.94	12	0.60	-1221.00	3305.00	27500	20230822	-52.62	11480	20231117	13.50	27500	-52.62	20230822	11480	13.50	20231117	27500	-52.62	20230822	11480	13.50	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
40	20231124	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-360	5	-2.73	238701650	18440	10.25	13090	13160	12810	17140	9240	13190	12941.21	3.92	0	-5229	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	578	-10.51	3.88	12	0.41	-1221.00	3305.00	27500	20230822	-53.35	11480	20231117	11.76	27500	-53.35	20230822	11480	11.76	20231117	27500	-53.35	20230822	11480	11.76	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
41	20231124	091303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-300	5	-2.27	113620610	8744	4.86	13090	13160	12850	17140	9240	13190	12988.02	3.92	0	-3377	13983	13586	12903	12506	11823	13785	12705	23	3950	500	9230	10	1	4506250	581	-10.56	3.90	12	0.19	-1221.00	3305.00	27500	20230822	-53.13	11480	20231117	12.28	27500	-53.13	20230822	11480	12.28	20231117	27500	-53.13	20230822	11480	12.28	20231117	0.78	N	429270	500	22 억		176501	N	N	0	N	00	N
42	20231123	161245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	900	2	7.32	2319600610	179420	451.36	12290	13300	12220	15970	8610	12290	12926.61	4.03	0	-2900	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	594	-10.80	3.99	12	3.98	-1221.00	3305.00	27500	20230822	-52.04	11480	20231117	14.90	27500	-52.04	20230822	11480	14.90	20231117	27500	-52.04	20230822	11480	14.90	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
43	20231123	151330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	820	2	6.67	2253971770	174429	438.80	12290	13300	12220	15970	8610	12290	12922.00	4.03	0	-2771	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	591	-10.74	3.97	12	3.87	-1221.00	3305.00	27500	20230822	-52.33	11480	20231117	14.20	27500	-52.33	20230822	11480	14.20	20231117	27500	-52.33	20230822	11480	14.20	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
44	20231123	141331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	740	2	6.02	1953955430	151550	381.25	12290	13300	12220	15970	8610	12290	12893.14	4.03	0	486	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	587	-10.67	3.94	12	3.36	-1221.00	3305.00	27500	20230822	-52.62	11480	20231117	13.50	27500	-52.62	20230822	11480	13.50	20231117	27500	-52.62	20230822	11480	13.50	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
45	20231123	131330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	590	2	4.80	1700164600	131862	331.72	12290	13300	12220	15970	8610	12290	12893.51	4.03	0	3416	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	580	-10.55	3.90	12	2.93	-1221.00	3305.00	27500	20230822	-53.16	11480	20231117	12.20	27500	-53.16	20230822	11480	12.20	20231117	27500	-53.16	20230822	11480	12.20	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
46	20231123	121308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	620	2	5.04	1573889690	122101	307.16	12290	13300	12220	15970	8610	12290	12890.06	4.03	0	2697	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	582	-10.57	3.91	12	2.71	-1221.00	3305.00	27500	20230822	-53.05	11480	20231117	12.46	27500	-53.05	20230822	11480	12.46	20231117	27500	-53.05	20230822	11480	12.46	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
47	20231123	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	710	2	5.78	1244884400	96905	243.78	12290	13300	12220	15970	8610	12290	12846.44	4.03	0	1337	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	586	-10.65	3.93	12	2.15	-1221.00	3305.00	27500	20230822	-52.73	11480	20231117	13.24	27500	-52.73	20230822	11480	13.24	20231117	27500	-52.73	20230822	11480	13.24	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
48	20231123	101313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	530	2	4.31	655132290	51679	130.01	12290	12960	12220	15970	8610	12290	12676.95	4.03	0	1127	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	578	-10.50	3.88	12	1.15	-1221.00	3305.00	27500	20230822	-53.38	11480	20231117	11.67	27500	-53.38	20230822	11480	11.67	20231117	27500	-53.38	20230822	11480	11.67	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
49	20231123	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12530	240	2	1.95	94537090	7623	19.18	12290	12540	12220	15970	8610	12290	12401.56	4.03	0	1602	12636	12462	12146	11972	11656	12550	12060	23	3680	500	8600	10	1	4506250	565	-10.26	3.79	12	0.17	-1221.00	3305.00	27500	20230822	-54.44	11480	20231117	9.15	27500	-54.44	20230822	11480	9.15	20231117	27500	-54.44	20230822	11480	9.15	20231117	0.77	N	429270	500	22 억		181642	N	N	0	N	00	N
50	20231122	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	180	2	1.49	475538400	39492	121.51	12010	12320	11830	15740	8480	12110	12040.75	4.30	0	-12472	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	554	-10.07	3.72	12	0.88	-1221.00	3305.00	27500	20230822	-55.31	11480	20231117	7.06	27500	-55.31	20230822	11480	7.06	20231117	27500	-55.31	20230822	11480	7.06	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
51	20231122	151245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	170	2	1.40	410346880	34188	105.19	12010	12280	11830	15740	8480	12110	12002.66	4.30	0	-9567	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	553	-10.06	3.72	12	0.76	-1221.00	3305.00	27500	20230822	-55.35	11480	20231117	6.97	27500	-55.35	20230822	11480	6.97	20231117	27500	-55.35	20230822	11480	6.97	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
52	20231122	141235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-20	5	-0.17	308357740	25814	79.42	12010	12120	11830	15740	8480	12110	11945.37	4.30	0	-8050	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	545	-9.90	3.66	12	0.57	-1221.00	3305.00	27500	20230822	-56.04	11480	20231117	5.31	27500	-56.04	20230822	11480	5.31	20231117	27500	-56.04	20230822	11480	5.31	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
53	20231122	131331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-80	5	-0.66	270076330	22641	69.66	12010	12120	11830	15740	8480	12110	11928.64	4.30	0	-7915	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	542	-9.85	3.64	12	0.50	-1221.00	3305.00	27500	20230822	-56.25	11480	20231117	4.79	27500	-56.25	20230822	11480	4.79	20231117	27500	-56.25	20230822	11480	4.79	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
54	20231122	121324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	-150	5	-1.24	235586620	19768	60.82	12010	12120	11830	15740	8480	12110	11917.57	4.30	0	-6552	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	539	-9.80	3.62	12	0.44	-1221.00	3305.00	27500	20230822	-56.51	11480	20231117	4.18	27500	-56.51	20230822	11480	4.18	20231117	27500	-56.51	20230822	11480	4.18	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
55	20231122	111421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11920	-190	5	-1.57	165230020	13856	42.63	12010	12120	11840	15740	8480	12110	11924.80	4.30	0	-4608	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	537	-9.76	3.61	12	0.31	-1221.00	3305.00	27500	20230822	-56.65	11480	20231117	3.83	27500	-56.65	20230822	11480	3.83	20231117	27500	-56.65	20230822	11480	3.83	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
56	20231122	101337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11890	-220	5	-1.82	126331670	10595	32.60	12010	12120	11840	15740	8480	12110	11923.71	4.30	0	-4272	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	536	-9.74	3.60	12	0.24	-1221.00	3305.00	27500	20230822	-56.76	11480	20231117	3.57	27500	-56.76	20230822	11480	3.57	20231117	27500	-56.76	20230822	11480	3.57	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
57	20231122	091246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	-140	5	-1.16	18838250	1573	4.84	12010	12050	11940	15740	8480	12110	11976.00	4.30	0	282	12490	12300	12100	11910	11710	12395	12005	23	3630	500	8470	10	1	4506250	539	-9.80	3.62	12	0.03	-1221.00	3305.00	27500	20230822	-56.47	11480	20231117	4.27	27500	-56.47	20230822	11480	4.27	20231117	27500	-56.47	20230822	11480	4.27	20231117	0.83	N	429270	500	22 억		193800	N	N	0	N	00	N
58	20231121	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	40	2	0.33	392049660	32421	52.88	12100	12290	11900	15690	8450	12070	12092.46	4.24	0	4488	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	546	-9.92	3.66	12	0.72	-1221.00	3305.00	27500	20230822	-55.96	11480	20231117	5.49	27500	-55.96	20230822	11480	5.49	20231117	27500	-55.96	20230822	11480	5.49	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
59	20231121	151240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	60	2	0.50	368968350	30517	49.78	12100	12290	11900	15690	8450	12070	12090.59	4.24	0	4535	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	547	-9.93	3.67	12	0.68	-1221.00	3305.00	27500	20230822	-55.89	11480	20231117	5.66	27500	-55.89	20230822	11480	5.66	20231117	27500	-55.89	20230822	11480	5.66	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
60	20231121	141220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	60	2	0.50	315366120	26090	42.56	12100	12290	11900	15690	8450	12070	12087.63	4.24	0	2668	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	547	-9.93	3.67	12	0.58	-1221.00	3305.00	27500	20230822	-55.89	11480	20231117	5.66	27500	-55.89	20230822	11480	5.66	20231117	27500	-55.89	20230822	11480	5.66	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
61	20231121	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	10	2	0.08	267704120	22146	36.12	12100	12290	11900	15690	8450	12070	12088.15	4.24	0	1807	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	544	-9.89	3.66	12	0.49	-1221.00	3305.00	27500	20230822	-56.07	11480	20231117	5.23	27500	-56.07	20230822	11480	5.23	20231117	27500	-56.07	20230822	11480	5.23	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
62	20231121	121213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	80	2	0.66	211729870	17523	28.58	12100	12290	11900	15690	8450	12070	12082.97	4.24	0	2349	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	548	-9.95	3.68	12	0.39	-1221.00	3305.00	27500	20230822	-55.82	11480	20231117	5.84	27500	-55.82	20230822	11480	5.84	20231117	27500	-55.82	20230822	11480	5.84	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
63	20231121	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	60	2	0.50	182870400	15145	24.70	12100	12290	11900	15690	8450	12070	12074.64	4.24	0	1118	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	547	-9.93	3.67	12	0.34	-1221.00	3305.00	27500	20230822	-55.89	11480	20231117	5.66	27500	-55.89	20230822	11480	5.66	20231117	27500	-55.89	20230822	11480	5.66	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
64	20231121	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	10	2	0.08	132945080	11034	18.00	12100	12290	11900	15690	8450	12070	12048.67	4.24	0	313	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	544	-9.89	3.66	12	0.24	-1221.00	3305.00	27500	20230822	-56.07	11480	20231117	5.23	27500	-56.07	20230822	11480	5.23	20231117	27500	-56.07	20230822	11480	5.23	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
65	20231121	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	-20	5	-0.17	44938230	3715	6.06	12100	12290	12010	15690	8450	12070	12096.44	4.24	0	-756	12610	12340	11920	11650	11230	12475	11785	23	3620	500	8440	10	1	4506250	543	-9.87	3.65	12	0.08	-1221.00	3305.00	27500	20230822	-56.18	11480	20231117	4.97	27500	-56.18	20230822	11480	4.97	20231117	27500	-56.18	20230822	11480	4.97	20231117	0.73	N	429270	500	22 억		190874	N	N	0	N	00	N
66	20231120	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	510	2	4.41	724925270	60366	51.72	11560	12190	11500	15020	8100	11560	12008.73	3.42	0	37418	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	544	-9.89	3.65	12	1.34	-1221.00	3305.00	27500	20230822	-56.11	11480	20231117	5.14	27500	-56.11	20230822	11480	5.14	20231117	27500	-56.11	20230822	11480	5.14	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
67	20231120	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	540	2	4.67	697436010	58090	49.77	11560	12190	11500	15020	8100	11560	12006.13	3.42	0	36467	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	545	-9.91	3.66	12	1.29	-1221.00	3305.00	27500	20230822	-56.00	11480	20231117	5.40	27500	-56.00	20230822	11480	5.40	20231117	27500	-56.00	20230822	11480	5.40	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
68	20231120	141212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	540	2	4.67	652567020	54380	46.59	11560	12190	11500	15020	8100	11560	12000.13	3.42	0	35152	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	545	-9.91	3.66	12	1.21	-1221.00	3305.00	27500	20230822	-56.00	11480	20231117	5.40	27500	-56.00	20230822	11480	5.40	20231117	27500	-56.00	20230822	11480	5.40	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
69	20231120	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	500	2	4.33	608882710	50776	43.50	11560	12190	11500	15020	8100	11560	11991.55	3.42	0	33026	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	543	-9.88	3.65	12	1.13	-1221.00	3305.00	27500	20230822	-56.15	11480	20231117	5.05	27500	-56.15	20230822	11480	5.05	20231117	27500	-56.15	20230822	11480	5.05	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
70	20231120	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	550	2	4.76	570004950	47556	40.75	11560	12190	11500	15020	8100	11560	11985.97	3.42	0	31598	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	546	-9.92	3.66	12	1.06	-1221.00	3305.00	27500	20230822	-55.96	11480	20231117	5.49	27500	-55.96	20230822	11480	5.49	20231117	27500	-55.96	20230822	11480	5.49	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
71	20231120	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	550	2	4.76	533735420	44553	38.17	11560	12190	11500	15020	8100	11560	11979.79	3.42	0	29950	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	546	-9.92	3.66	12	0.99	-1221.00	3305.00	27500	20230822	-55.96	11480	20231117	5.49	27500	-55.96	20230822	11480	5.49	20231117	27500	-55.96	20230822	11480	5.49	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
72	20231120	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	550	2	4.76	401789630	33666	28.84	11560	12150	11500	15020	8100	11560	11934.58	3.42	0	21750	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	546	-9.92	3.66	12	0.75	-1221.00	3305.00	27500	20230822	-55.96	11480	20231117	5.49	27500	-55.96	20230822	11480	5.49	20231117	27500	-55.96	20230822	11480	5.49	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
73	20231120	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11740	180	2	1.56	69444060	5973	5.12	11560	11830	11500	15020	8100	11560	11626.33	3.42	0	2035	12600	12080	11780	11260	10960	11930	11110	23	3460	500	8090	10	1	4506250	529	-9.62	3.55	12	0.13	-1221.00	3305.00	27500	20230822	-57.31	11480	20231117	2.26	27500	-57.31	20230822	11480	2.26	20231117	27500	-57.31	20230822	11480	2.26	20231117	0.55	N	429270	500	22 억		153952	N	N	0	N	00	N
74	20231117	161236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11560	-680	5	-5.56	1366399870	115307	17.12	12270	12300	11480	15910	8570	12240	11851.50	3.89	0	-20931	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	521	-9.47	3.50	12	2.56	-1221.00	3305.00	27500	20230822	-57.96	11480	20231117	0.70	27500	-57.96	20230822	11480	0.70	20231117	27500	-57.96	20230822	11480	0.70	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
75	20231117	151243	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11490	-750	5	-6.13	1300175200	109569	16.27	12270	12300	11480	15910	8570	12240	11866.27	3.89	0	-20053	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	518	-9.41	3.48	12	2.43	-1221.00	3305.00	27500	20230822	-58.22	11480	20231117	0.09	27500	-58.22	20230822	11480	0.09	20231117	27500	-58.22	20230822	11480	0.09	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
76	20231117	141237	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11700	-540	5	-4.41	1083858020	90875	13.50	12270	12300	11640	15910	8570	12240	11926.91	3.89	0	-16777	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	527	-9.58	3.54	12	2.02	-1221.00	3305.00	27500	20230822	-57.45	11640	20231117	0.52	27500	-57.45	20230822	11640	0.52	20231117	27500	-57.45	20230822	11640	0.52	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
77	20231117	131235	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11660	-580	5	-4.74	1009387680	84499	12.55	12270	12300	11640	15910	8570	12240	11945.56	3.89	0	-14576	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	525	-9.55	3.53	12	1.88	-1221.00	3305.00	27500	20230822	-57.60	11640	20231117	0.17	27500	-57.60	20230822	11640	0.17	20231117	27500	-57.60	20230822	11640	0.17	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
78	20231117	121236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11720	-520	5	-4.25	881403030	73546	10.92	12270	12300	11720	15910	8570	12240	11984.38	3.89	0	-10967	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	528	-9.60	3.55	12	1.63	-1221.00	3305.00	27500	20230822	-57.38	11720	20231117	0.00	27500	-57.38	20230822	11720	0.00	20231117	27500	-57.38	20230822	11720	0.00	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
79	20231117	111244	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11920	-320	5	-2.61	700605960	58276	8.65	12270	12300	11850	15910	8570	12240	12022.20	3.89	0	-3193	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	537	-9.76	3.61	12	1.29	-1221.00	3305.00	27500	20230822	-56.65	11850	20231117	0.59	27500	-56.65	20230822	11850	0.59	20231117	27500	-56.65	20230822	11850	0.59	20231117	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
80	20231117	101240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-170	5	-1.39	315223180	26005	3.86	12270	12300	12010	15910	8570	12240	12121.64	3.89	0	1319	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	544	-9.89	3.65	12	0.58	-1221.00	3305.00	27500	20230822	-56.11	11850	20231113	1.86	27500	-56.11	20230822	11850	1.86	20231113	27500	-56.11	20230822	11850	1.86	20231113	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
81	20231117	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-140	5	-1.14	123685340	10162	1.51	12270	12300	12080	15910	8570	12240	12171.36	3.89	0	-826	14600	13420	12830	11650	11060	13125	11355	23	3670	500	8560	10	1	4506250	545	-9.91	3.66	12	0.23	-1221.00	3305.00	27500	20230822	-56.00	11850	20231113	2.11	27500	-56.00	20230822	11850	2.11	20231113	27500	-56.00	20230822	11850	2.11	20231113	0.56	N	429270	500	22 억		175158	N	N	0	N	00	N
82	20231116	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-70	5	-0.57	8695358920	659833	1040.55	12370	14010	12280	16060	8660	12360	13178.24	4.60	0	-34346	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	554	-10.07	3.72	12	14.64	-1221.00	3305.00	27500	20230822	-55.31	11850	20231113	3.71	27500	-55.31	20230822	11850	3.71	20231113	27500	-55.31	20230822	11850	3.71	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
83	20231116	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	200	2	1.62	8041502790	607061	957.33	12370	14010	12280	16060	8660	12360	13246.76	4.60	0	-40532	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	566	-10.29	3.80	12	13.47	-1221.00	3305.00	27500	20230822	-54.33	11850	20231113	5.99	27500	-54.33	20230822	11850	5.99	20231113	27500	-54.33	20230822	11850	5.99	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
84	20231116	141206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	330	2	2.67	7433364200	558704	881.07	12370	14010	12280	16060	8660	12360	13304.82	4.60	0	-49605	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	572	-10.39	3.84	12	12.40	-1221.00	3305.00	27500	20230822	-53.85	11850	20231113	7.09	27500	-53.85	20230822	11850	7.09	20231113	27500	-53.85	20230822	11850	7.09	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
85	20231116	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	650	2	5.26	1644981630	127136	200.49	12370	13310	12280	16060	8660	12360	12939.21	4.60	0	-10161	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	586	-10.66	3.94	12	2.82	-1221.00	3305.00	27500	20230822	-52.69	11850	20231113	9.79	27500	-52.69	20230822	11850	9.79	20231113	27500	-52.69	20230822	11850	9.79	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
86	20231116	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	550	2	4.45	574651410	45165	71.22	12370	13050	12280	16060	8660	12360	12724.19	4.60	0	2090	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	582	-10.57	3.91	12	1.00	-1221.00	3305.00	27500	20230822	-53.05	11850	20231113	8.95	27500	-53.05	20230822	11850	8.95	20231113	27500	-53.05	20230822	11850	8.95	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
87	20231116	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-20	5	-0.16	104692950	8431	13.30	12370	12540	12280	16060	8660	12360	12418.31	4.60	0	-344	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	556	-10.11	3.73	12	0.19	-1221.00	3305.00	27500	20230822	-55.13	11850	20231113	4.14	27500	-55.13	20230822	11850	4.14	20231113	27500	-55.13	20230822	11850	4.14	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
88	20231116	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	120	2	0.97	24577610	1970	3.11	12370	12540	12370	16060	8660	12360	12482.14	4.60	0	-298	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	562	-10.22	3.78	12	0.04	-1221.00	3305.00	27500	20230822	-54.62	11850	20231113	5.32	27500	-54.62	20230822	11850	5.32	20231113	27500	-54.62	20230822	11850	5.32	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
89	20231116	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	0	3	0.00	0	0	0.00	0	0	0	16060	8660	12360	0.00	4.60	0	0	12853	12606	12353	12106	11853	12730	12230	23	3700	500	8650	10	1	4506250	557	-10.12	3.74	12	0.00	-1221.00	3305.00	27500	20230822	-55.05	11850	20231113	4.30	27500	-55.05	20230822	11850	4.30	20231113	27500	-55.05	20230822	11850	4.30	20231113	0.58	N	429270	500	22 억		207180	N	N	0	N	00	N
90	20231115	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	150	2	1.23	783162040	63069	267.43	12240	12600	12100	15870	8550	12210	12417.54	4.09	0	23712	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	557	-10.12	3.74	12	1.40	-1221.00	3305.00	27500	20230822	-55.05	11850	20231113	4.30	27500	-55.05	20230822	11850	4.30	20231113	27500	-55.05	20230822	11850	4.30	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
91	20231115	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	260	2	2.13	762412010	61395	260.34	12240	12600	12100	15870	8550	12210	12418.14	4.09	0	23450	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	562	-10.21	3.77	12	1.36	-1221.00	3305.00	27500	20230822	-54.65	11850	20231113	5.23	27500	-54.65	20230822	11850	5.23	20231113	27500	-54.65	20230822	11850	5.23	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
92	20231115	141249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	300	2	2.46	680934070	54872	232.68	12240	12600	12100	15870	8550	12210	12409.50	4.09	0	21810	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	564	-10.25	3.79	12	1.22	-1221.00	3305.00	27500	20230822	-54.51	11850	20231113	5.57	27500	-54.51	20230822	11850	5.57	20231113	27500	-54.51	20230822	11850	5.57	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
93	20231115	131250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	230	2	1.88	591267670	47693	202.23	12240	12600	12100	15870	8550	12210	12397.37	4.09	0	20173	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	561	-10.19	3.76	12	1.06	-1221.00	3305.00	27500	20230822	-54.76	11850	20231113	4.98	27500	-54.76	20230822	11850	4.98	20231113	27500	-54.76	20230822	11850	4.98	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
94	20231115	121251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	270	2	2.21	562819470	45409	192.55	12240	12600	12100	15870	8550	12210	12394.45	4.09	0	19087	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	562	-10.22	3.78	12	1.01	-1221.00	3305.00	27500	20230822	-54.62	11850	20231113	5.32	27500	-54.62	20230822	11850	5.32	20231113	27500	-54.62	20230822	11850	5.32	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
95	20231115	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	160	2	1.31	533603490	43060	182.59	12240	12600	12100	15870	8550	12210	12392.09	4.09	0	18109	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	557	-10.13	3.74	12	0.96	-1221.00	3305.00	27500	20230822	-55.02	11850	20231113	4.39	27500	-55.02	20230822	11850	4.39	20231113	27500	-55.02	20230822	11850	4.39	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
96	20231115	101256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	310	2	2.54	479595120	38706	164.13	12240	12600	12100	15870	8550	12210	12390.72	4.09	0	17040	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	564	-10.25	3.79	12	0.86	-1221.00	3305.00	27500	20230822	-54.47	11850	20231113	5.65	27500	-54.47	20230822	11850	5.65	20231113	27500	-54.47	20230822	11850	5.65	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
97	20231115	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	150	2	1.23	171731570	13988	59.31	12240	12380	12100	15870	8550	12210	12277.06	4.09	0	9426	12463	12336	12163	12036	11863	12400	12100	23	3660	500	8540	10	1	4506250	557	-10.12	3.74	12	0.31	-1221.00	3305.00	27500	20230822	-55.05	11850	20231113	4.30	27500	-55.05	20230822	11850	4.30	20231113	27500	-55.05	20230822	11850	4.30	20231113	0.50	N	429270	500	22 억		184204	N	N	0	N	00	N
98	20231114	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	330	2	2.78	284130820	23321	42.33	12040	12290	11990	15440	8320	11880	12183.47	3.76	0	14653	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	550	-10.00	3.69	12	0.52	-1221.00	3305.00	27500	20230822	-55.60	11850	20231113	3.04	27500	-55.60	20230822	11850	3.04	20231113	27500	-55.60	20230822	11850	3.04	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
99	20231114	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	330	2	2.78	269226840	22100	40.11	12040	12290	11990	15440	8320	11880	12182.21	3.76	0	13851	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	550	-10.00	3.69	12	0.49	-1221.00	3305.00	27500	20230822	-55.60	11850	20231113	3.04	27500	-55.60	20230822	11850	3.04	20231113	27500	-55.60	20230822	11850	3.04	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
100	20231114	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	280	2	2.36	223651910	18365	33.33	12040	12290	11990	15440	8320	11880	12178.16	3.76	0	10720	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	548	-9.96	3.68	12	0.41	-1221.00	3305.00	27500	20230822	-55.78	11850	20231113	2.62	27500	-55.78	20230822	11850	2.62	20231113	27500	-55.78	20230822	11850	2.62	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
101	20231114	131230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	310	2	2.61	215898490	17729	32.18	12040	12290	11990	15440	8320	11880	12177.70	3.76	0	10755	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	549	-9.98	3.69	12	0.39	-1221.00	3305.00	27500	20230822	-55.67	11850	20231113	2.87	27500	-55.67	20230822	11850	2.87	20231113	27500	-55.67	20230822	11850	2.87	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
102	20231114	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	310	2	2.61	156657070	12869	23.36	12040	12290	11990	15440	8320	11880	12173.21	3.76	0	8339	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	549	-9.98	3.69	12	0.29	-1221.00	3305.00	27500	20230822	-55.67	11850	20231113	2.87	27500	-55.67	20230822	11850	2.87	20231113	27500	-55.67	20230822	11850	2.87	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
103	20231114	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	310	2	2.61	149969230	12320	22.36	12040	12290	11990	15440	8320	11880	12172.83	3.76	0	8312	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	549	-9.98	3.69	12	0.27	-1221.00	3305.00	27500	20230822	-55.67	11850	20231113	2.87	27500	-55.67	20230822	11850	2.87	20231113	27500	-55.67	20230822	11850	2.87	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
104	20231114	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	300	2	2.53	118965510	9766	17.73	12040	12290	11990	15440	8320	11880	12181.60	3.76	0	7421	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	549	-9.98	3.69	12	0.22	-1221.00	3305.00	27500	20230822	-55.71	11850	20231113	2.78	27500	-55.71	20230822	11850	2.78	20231113	27500	-55.71	20230822	11850	2.78	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
105	20231114	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12050	170	2	1.43	17331730	1440	2.61	12040	12150	11990	15440	8320	11880	12035.92	3.76	0	686	13260	12570	12210	11520	11160	12390	11340	23	3560	500	8310	10	1	4506250	543	-9.87	3.65	12	0.03	-1221.00	3305.00	27500	20230822	-56.18	11850	20231113	1.69	27500	-56.18	20230822	11850	1.69	20231113	27500	-56.18	20230822	11850	1.69	20231113	0.46	N	429270	500	22 억		169577	N	N	0	N	00	N
106	20231113	161207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11880	-670	5	-5.34	664164650	54955	222.91	12560	12900	11850	16310	8790	12550	12086.54	4.21	0	-23512	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	535	-9.73	3.59	12	1.22	-1221.00	3305.00	27500	20230822	-56.80	11850	20231113	0.25	27500	-56.80	20230822	11850	0.25	20231113	27500	-56.80	20230822	11850	0.25	20231113	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
107	20231113	151200	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11850	-700	5	-5.58	633393120	52364	212.40	12560	12900	11850	16310	8790	12550	12095.97	4.21	0	-22587	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	534	-9.71	3.59	12	1.16	-1221.00	3305.00	27500	20230822	-56.91	11850	20231113	0.00	27500	-56.91	20230822	11850	0.00	20231113	27500	-56.91	20230822	11850	0.00	20231113	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
108	20231113	141202	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11870	-680	5	-5.42	551488430	45472	184.45	12560	12900	11870	16310	8790	12550	12128.09	4.21	0	-16302	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	535	-9.72	3.59	12	1.01	-1221.00	3305.00	27500	20230822	-56.84	11870	20231113	0.00	27500	-56.84	20230822	11870	0.00	20231113	27500	-56.84	20230822	11870	0.00	20231113	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
109	20231113	131159	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	11970	-580	5	-4.62	465784160	38290	155.32	12560	12900	11970	16310	8790	12550	12164.64	4.21	0	-13234	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	539	-9.80	3.62	12	0.85	-1221.00	3305.00	27500	20230822	-56.47	11970	20231113	0.00	27500	-56.47	20230822	11970	0.00	20231113	27500	-56.47	20230822	11970	0.00	20231113	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
110	20231113	121205	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	12040	-510	5	-4.06	328355080	26848	108.90	12560	12900	12040	16310	8790	12550	12230.15	4.21	0	-8852	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	543	-9.86	3.64	12	0.60	-1221.00	3305.00	27500	20230822	-56.22	12040	20231113	0.00	27500	-56.22	20230822	12040	0.00	20231113	27500	-56.22	20230822	12040	0.00	20231113	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
111	20231113	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-350	5	-2.79	211979150	17222	69.86	12560	12900	12130	16310	8790	12550	12308.63	4.21	0	-4603	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	550	-9.99	3.69	12	0.38	-1221.00	3305.00	27500	20230822	-55.64	12060	20231031	1.16	27500	-55.64	20230822	12060	1.16	20231031	27500	-55.64	20230822	12060	1.16	20231031	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
112	20231113	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-270	5	-2.15	105042260	8464	34.33	12560	12900	12280	16310	8790	12550	12410.47	4.21	0	-1586	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	553	-10.06	3.72	12	0.19	-1221.00	3305.00	27500	20230822	-55.35	12060	20231031	1.82	27500	-55.35	20230822	12060	1.82	20231031	27500	-55.35	20230822	12060	1.82	20231031	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
113	20231113	091206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-80	5	-0.64	14247420	1132	4.59	12560	12900	12470	16310	8790	12550	12586.06	4.21	0	49	12876	12712	12506	12342	12136	12610	12240	23	3760	500	8780	10	1	4506250	562	-10.21	3.77	12	0.03	-1221.00	3305.00	27500	20230822	-54.65	12060	20231031	3.40	27500	-54.65	20230822	12060	3.40	20231031	27500	-54.65	20230822	12060	3.40	20231031	0.45	N	429270	500	22 억		189532	N	N	0	N	00	N
114	20231110	161218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-150	5	-1.18	306287580	24607	118.49	12600	12670	12300	16510	8890	12700	12446.96	4.30	0	-3223	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	566	-10.28	3.80	12	0.55	-1221.00	3305.00	27500	20230822	-54.36	12060	20231031	4.06	27500	-54.36	20230822	12060	4.06	20231031	27500	-54.36	20230822	12060	4.06	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
115	20231110	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-160	5	-1.26	295914980	23780	114.51	12600	12670	12300	16510	8890	12700	12443.86	4.30	0	-3384	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	565	-10.27	3.79	12	0.53	-1221.00	3305.00	27500	20230822	-54.40	12060	20231031	3.98	27500	-54.40	20230822	12060	3.98	20231031	27500	-54.40	20230822	12060	3.98	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
116	20231110	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	-190	5	-1.50	266673270	21443	103.26	12600	12670	12300	16510	8890	12700	12436.38	4.30	0	-3100	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	564	-10.25	3.79	12	0.48	-1221.00	3305.00	27500	20230822	-54.51	12060	20231031	3.73	27500	-54.51	20230822	12060	3.73	20231031	27500	-54.51	20230822	12060	3.73	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
117	20231110	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	-260	5	-2.05	254143200	20440	98.43	12600	12670	12300	16510	8890	12700	12433.62	4.30	0	-2960	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	561	-10.19	3.76	12	0.45	-1221.00	3305.00	27500	20230822	-54.76	12060	20231031	3.15	27500	-54.76	20230822	12060	3.15	20231031	27500	-54.76	20230822	12060	3.15	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
118	20231110	121219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-210	5	-1.65	236612020	19030	91.64	12600	12670	12300	16510	8890	12700	12433.63	4.30	0	-2720	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	563	-10.23	3.78	12	0.42	-1221.00	3305.00	27500	20230822	-54.58	12060	20231031	3.57	27500	-54.58	20230822	12060	3.57	20231031	27500	-54.58	20230822	12060	3.57	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
119	20231110	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-150	5	-1.18	198103400	15939	76.75	12600	12670	12300	16510	8890	12700	12428.85	4.30	0	-4137	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	566	-10.28	3.80	12	0.35	-1221.00	3305.00	27500	20230822	-54.36	12060	20231031	4.06	27500	-54.36	20230822	12060	4.06	20231031	27500	-54.36	20230822	12060	4.06	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
120	20231110	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-30	5	-0.24	179900940	14489	69.77	12600	12670	12300	16510	8890	12700	12416.38	4.30	0	-4582	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	571	-10.38	3.83	12	0.32	-1221.00	3305.00	27500	20230822	-53.93	12060	20231031	5.06	27500	-53.93	20230822	12060	5.06	20231031	27500	-53.93	20230822	12060	5.06	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
121	20231110	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-220	5	-1.73	27482940	2196	10.57	12600	12600	12400	16510	8890	12700	12515.00	4.30	0	-828	13126	12912	12736	12522	12346	13020	12630	23	3810	500	8890	10	1	4506250	562	-10.22	3.78	12	0.05	-1221.00	3305.00	27500	20230822	-54.62	12060	20231031	3.48	27500	-54.62	20230822	12060	3.48	20231031	27500	-54.62	20230822	12060	3.48	20231031	0.42	N	429270	500	22 억		193568	N	N	0	N	00	N
122	20231109	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	100	2	0.79	263818790	20733	88.02	12620	12950	12560	16380	8820	12600	12724.82	4.34	0	-1904	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	572	-10.40	3.84	12	0.46	-1221.00	3305.00	27500	20230822	-53.82	12060	20231031	5.31	27500	-53.82	20230822	12060	5.31	20231031	27500	-53.82	20230822	12060	5.31	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
123	20231109	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	40	2	0.32	251597370	19768	83.93	12620	12950	12560	16380	8820	12600	12727.51	4.34	0	-1903	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	570	-10.35	3.82	12	0.44	-1221.00	3305.00	27500	20230822	-54.04	12060	20231031	4.81	27500	-54.04	20230822	12060	4.81	20231031	27500	-54.04	20230822	12060	4.81	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
124	20231109	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	70	2	0.56	228805420	17969	76.29	12620	12950	12560	16380	8820	12600	12733.34	4.34	0	-1695	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	571	-10.38	3.83	12	0.40	-1221.00	3305.00	27500	20230822	-53.93	12060	20231031	5.06	27500	-53.93	20230822	12060	5.06	20231031	27500	-53.93	20230822	12060	5.06	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
125	20231109	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	220	2	1.75	168853890	13253	56.27	12620	12950	12560	16380	8820	12600	12740.81	4.34	0	1257	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	578	-10.50	3.88	12	0.29	-1221.00	3305.00	27500	20230822	-53.38	12060	20231031	6.30	27500	-53.38	20230822	12060	6.30	20231031	27500	-53.38	20230822	12060	6.30	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
126	20231109	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	280	2	2.22	152626710	11988	50.90	12620	12950	12560	16380	8820	12600	12731.62	4.34	0	1690	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	580	-10.55	3.90	12	0.27	-1221.00	3305.00	27500	20230822	-53.16	12060	20231031	6.80	27500	-53.16	20230822	12060	6.80	20231031	27500	-53.16	20230822	12060	6.80	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
127	20231109	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	210	2	1.67	140094220	11014	46.76	12620	12880	12560	16380	8820	12600	12719.65	4.34	0	1775	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	577	-10.49	3.88	12	0.24	-1221.00	3305.00	27500	20230822	-53.42	12060	20231031	6.22	27500	-53.42	20230822	12060	6.22	20231031	27500	-53.42	20230822	12060	6.22	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
128	20231109	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	130	2	1.03	86731280	6845	29.06	12620	12800	12560	16380	8820	12600	12670.75	4.34	0	890	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	574	-10.43	3.85	12	0.15	-1221.00	3305.00	27500	20230822	-53.71	12060	20231031	5.56	27500	-53.71	20230822	12060	5.56	20231031	27500	-53.71	20230822	12060	5.56	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
129	20231109	091142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	20	2	0.16	9962290	787	3.34	12620	12740	12620	16380	8820	12600	12658.56	4.34	0	186	13180	12890	12720	12430	12260	12805	12345	23	3780	500	8820	10	1	4506250	569	-10.34	3.82	12	0.02	-1221.00	3305.00	27500	20230822	-54.11	12060	20231031	4.64	27500	-54.11	20230822	12060	4.64	20231031	27500	-54.11	20230822	12060	4.64	20231031	0.39	N	429270	500	22 억		195472	N	N	0	N	00	N
130	20231108	161132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-120	5	-0.94	300741320	23540	79.32	12970	13010	12550	16530	8910	12720	12776.15	4.33	0	1191	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	568	-10.32	3.81	12	0.52	-1221.00	3305.00	27500	20230822	-54.18	12060	20231031	4.48	27500	-54.18	20230822	12060	4.48	20231031	27500	-54.18	20230822	12060	4.48	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
131	20231108	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	-140	5	-1.10	293700610	22982	77.44	12970	13010	12550	16530	8910	12720	12779.59	4.33	0	1263	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	567	-10.30	3.81	12	0.51	-1221.00	3305.00	27500	20230822	-54.25	12060	20231031	4.31	27500	-54.25	20230822	12060	4.31	20231031	27500	-54.25	20230822	12060	4.31	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
132	20231108	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-20	5	-0.16	249125170	19452	65.54	12970	13010	12620	16530	8910	12720	12807.18	4.33	0	3775	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	572	-10.40	3.84	12	0.43	-1221.00	3305.00	27500	20230822	-53.82	12060	20231031	5.31	27500	-53.82	20230822	12060	5.31	20231031	27500	-53.82	20230822	12060	5.31	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
133	20231108	131127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	20	2	0.16	216852610	16915	57.00	12970	13010	12620	16530	8910	12720	12820.14	4.33	0	3492	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	574	-10.43	3.85	12	0.38	-1221.00	3305.00	27500	20230822	-53.67	12060	20231031	5.64	27500	-53.67	20230822	12060	5.64	20231031	27500	-53.67	20230822	12060	5.64	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
134	20231108	121125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-80	5	-0.63	189693980	14770	49.77	12970	13010	12620	16530	8910	12720	12843.19	4.33	0	3369	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	570	-10.35	3.82	12	0.33	-1221.00	3305.00	27500	20230822	-54.04	12060	20231031	4.81	27500	-54.04	20230822	12060	4.81	20231031	27500	-54.04	20230822	12060	4.81	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
135	20231108	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	100	2	0.79	160354590	12467	42.01	12970	13010	12620	16530	8910	12720	12862.32	4.33	0	3994	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	578	-10.50	3.88	12	0.28	-1221.00	3305.00	27500	20230822	-53.38	12060	20231031	6.30	27500	-53.38	20230822	12060	6.30	20231031	27500	-53.38	20230822	12060	6.30	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
136	20231108	101130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	170	2	1.34	128942010	10002	33.70	12970	13010	12750	16530	8910	12720	12891.62	4.33	0	3949	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	581	-10.56	3.90	12	0.22	-1221.00	3305.00	27500	20230822	-53.13	12060	20231031	6.88	27500	-53.13	20230822	12060	6.88	20231031	27500	-53.13	20230822	12060	6.88	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
137	20231108	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	250	2	1.97	51636400	4003	13.49	12970	13010	12770	16530	8910	12720	12899.43	4.33	0	1378	13320	13020	12790	12490	12260	12905	12375	23	3810	500	8900	10	1	4506250	584	-10.62	3.92	12	0.09	-1221.00	3305.00	27500	20230822	-52.84	12060	20231031	7.55	27500	-52.84	20230822	12060	7.55	20231031	27500	-52.84	20230822	12060	7.55	20231031	0.40	N	429270	500	22 억		195265	N	N	0	N	00	N
138	20231107	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-330	5	-2.53	378374670	29646	49.36	13090	13090	12560	16960	9140	13050	12763.12	4.41	0	-376	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	573	-10.42	3.85	12	0.66	-1221.00	3305.00	27500	20230822	-53.75	12060	20231031	5.47	27500	-53.75	20230822	12060	5.47	20231031	27500	-53.75	20230822	12060	5.47	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
139	20231107	151133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-350	5	-2.68	365969820	28668	47.73	13090	13090	12560	16960	9140	13050	12765.80	4.41	0	-501	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	572	-10.40	3.84	12	0.64	-1221.00	3305.00	27500	20230822	-53.82	12060	20231031	5.31	27500	-53.82	20230822	12060	5.31	20231031	27500	-53.82	20230822	12060	5.31	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
140	20231107	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-400	5	-3.07	310766870	24304	40.47	13090	13090	12560	16960	9140	13050	12786.66	4.41	0	-1106	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	570	-10.36	3.83	12	0.54	-1221.00	3305.00	27500	20230822	-54.00	12060	20231031	4.89	27500	-54.00	20230822	12060	4.89	20231031	27500	-54.00	20230822	12060	4.89	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
141	20231107	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-310	5	-2.38	285223650	22283	37.10	13090	13090	12560	16960	9140	13050	12800.06	4.41	0	-1793	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	574	-10.43	3.85	12	0.49	-1221.00	3305.00	27500	20230822	-53.67	12060	20231031	5.64	27500	-53.67	20230822	12060	5.64	20231031	27500	-53.67	20230822	12060	5.64	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
142	20231107	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-360	5	-2.76	235569950	18363	30.58	13090	13090	12640	16960	9140	13050	12828.51	4.41	0	-1943	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	572	-10.39	3.84	12	0.41	-1221.00	3305.00	27500	20230822	-53.85	12060	20231031	5.22	27500	-53.85	20230822	12060	5.22	20231031	27500	-53.85	20230822	12060	5.22	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
143	20231107	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-290	5	-2.22	206346610	16063	26.75	13090	13090	12650	16960	9140	13050	12846.08	4.41	0	-1061	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	575	-10.45	3.86	12	0.36	-1221.00	3305.00	27500	20230822	-53.60	12060	20231031	5.80	27500	-53.60	20230822	12060	5.80	20231031	27500	-53.60	20230822	12060	5.80	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
144	20231107	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-360	5	-2.76	153512430	11924	19.85	13090	13090	12690	16960	9140	13050	12874.24	4.41	0	-1058	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	572	-10.39	3.84	12	0.26	-1221.00	3305.00	27500	20230822	-53.85	12060	20231031	5.22	27500	-53.85	20230822	12060	5.22	20231031	27500	-53.85	20230822	12060	5.22	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
145	20231107	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-160	5	-1.23	23671090	1830	3.05	13090	13090	12800	16960	9140	13050	12935.02	4.41	0	-432	13290	13170	13000	12880	12710	13230	12940	23	3910	500	9130	10	1	4506250	581	-10.56	3.90	12	0.04	-1221.00	3305.00	27500	20230822	-53.13	12060	20231031	6.88	27500	-53.13	20230822	12060	6.88	20231031	27500	-53.13	20230822	12060	6.88	20231031	0.35	N	429270	500	22 억		198750	N	N	0	N	00	N
146	20231106	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	250	2	1.95	779516580	59899	81.49	12830	13120	12830	16640	8960	12800	13013.73	4.02	0	17679	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	588	-10.69	3.95	12	1.33	-1221.00	3305.00	27500	20230822	-52.55	12060	20231031	8.21	27500	-52.55	20230822	12060	8.21	20231031	27500	-52.55	20230822	12060	8.21	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
147	20231106	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	230	2	1.80	757467350	58206	79.19	12830	13120	12830	16640	8960	12800	13013.56	4.02	0	16922	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	587	-10.67	3.94	12	1.29	-1221.00	3305.00	27500	20230822	-52.62	12060	20231031	8.04	27500	-52.62	20230822	12060	8.04	20231031	27500	-52.62	20230822	12060	8.04	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
148	20231106	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	250	2	1.95	685106770	52643	71.62	12830	13120	12830	16640	8960	12800	13014.20	4.02	0	15375	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	588	-10.69	3.95	12	1.17	-1221.00	3305.00	27500	20230822	-52.55	12060	20231031	8.21	27500	-52.55	20230822	12060	8.21	20231031	27500	-52.55	20230822	12060	8.21	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
149	20231106	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	230	2	1.80	626864590	48167	65.53	12830	13120	12830	16640	8960	12800	13014.40	4.02	0	15367	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	587	-10.67	3.94	12	1.07	-1221.00	3305.00	27500	20230822	-52.62	12060	20231031	8.04	27500	-52.62	20230822	12060	8.04	20231031	27500	-52.62	20230822	12060	8.04	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
150	20231106	121110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	220	2	1.72	592820980	45556	61.98	12830	13120	12830	16640	8960	12800	13013.02	4.02	0	15496	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	587	-10.66	3.94	12	1.01	-1221.00	3305.00	27500	20230822	-52.65	12060	20231031	7.96	27500	-52.65	20230822	12060	7.96	20231031	27500	-52.65	20230822	12060	7.96	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
151	20231106	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	210	2	1.64	497222350	38210	51.98	12830	13120	12830	16640	8960	12800	13012.89	4.02	0	12859	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	586	-10.66	3.94	12	0.85	-1221.00	3305.00	27500	20230822	-52.69	12060	20231031	7.88	27500	-52.69	20230822	12060	7.88	20231031	27500	-52.69	20230822	12060	7.88	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
152	20231106	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	240	2	1.88	401827740	30860	41.98	12830	13120	12830	16640	8960	12800	13020.99	4.02	0	11600	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	588	-10.68	3.95	12	0.68	-1221.00	3305.00	27500	20230822	-52.58	12060	20231031	8.13	27500	-52.58	20230822	12060	8.13	20231031	27500	-52.58	20230822	12060	8.13	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
153	20231106	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	150	2	1.17	67233070	5211	7.09	12830	13010	12830	16640	8960	12800	12902.14	4.02	0	440	13313	13056	12743	12486	12173	13185	12615	23	3840	500	8960	10	1	4506250	584	-10.61	3.92	12	0.12	-1221.00	3305.00	27500	20230822	-52.91	12060	20231031	7.38	27500	-52.91	20230822	12060	7.38	20231031	27500	-52.91	20230822	12060	7.38	20231031	0.36	N	429270	500	22 억		180989	N	N	0	N	00	N
154	20231103	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	10	2	0.08	929623710	73461	233.48	12780	13000	12430	16620	8960	12790	12654.53	3.43	0	27112	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	577	-10.48	3.87	12	1.63	-1221.00	3305.00	27500	20230822	-53.45	12060	20231031	6.14	27500	-53.45	20230822	12060	6.14	20231031	27500	-53.45	20230822	12060	6.14	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
155	20231103	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	10	2	0.08	903943470	71452	227.10	12780	13000	12430	16620	8960	12790	12651.06	3.43	0	26335	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	577	-10.48	3.87	12	1.59	-1221.00	3305.00	27500	20230822	-53.45	12060	20231031	6.14	27500	-53.45	20230822	12060	6.14	20231031	27500	-53.45	20230822	12060	6.14	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
156	20231103	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	70	2	0.55	821687730	65028	206.68	12780	13000	12430	16620	8960	12790	12635.91	3.43	0	22887	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	580	-10.53	3.89	12	1.44	-1221.00	3305.00	27500	20230822	-53.24	12060	20231031	6.63	27500	-53.24	20230822	12060	6.63	20231031	27500	-53.24	20230822	12060	6.63	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
157	20231103	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	0	3	0.00	779043990	61700	196.10	12780	13000	12430	16620	8960	12790	12626.32	3.43	0	21275	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	576	-10.48	3.87	12	1.37	-1221.00	3305.00	27500	20230822	-53.49	12060	20231031	6.05	27500	-53.49	20230822	12060	6.05	20231031	27500	-53.49	20230822	12060	6.05	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
158	20231103	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	190	2	1.49	746983620	59210	188.19	12780	13000	12430	16620	8960	12790	12615.84	3.43	0	21336	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	585	-10.63	3.93	12	1.31	-1221.00	3305.00	27500	20230822	-52.80	12060	20231031	7.63	27500	-52.80	20230822	12060	7.63	20231031	27500	-52.80	20230822	12060	7.63	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
159	20231103	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-130	5	-1.02	667106520	52959	168.32	12780	12790	12430	16620	8960	12790	12596.66	3.43	0	18142	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	570	-10.37	3.83	12	1.18	-1221.00	3305.00	27500	20230822	-53.96	12060	20231031	4.98	27500	-53.96	20230822	12060	4.98	20231031	27500	-53.96	20230822	12060	4.98	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
160	20231103	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-90	5	-0.70	547603480	43546	138.40	12780	12790	12430	16620	8960	12790	12575.29	3.43	0	12611	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	572	-10.40	3.84	12	0.97	-1221.00	3305.00	27500	20230822	-53.82	12060	20231031	5.31	27500	-53.82	20230822	12060	5.31	20231031	27500	-53.82	20230822	12060	5.31	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
161	20231103	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-240	5	-1.88	217388380	17210	54.70	12780	12790	12450	16620	8960	12790	12631.52	3.43	0	-1436	13290	13040	12820	12570	12350	13165	12695	23	3830	500	8950	10	1	4506250	566	-10.28	3.80	12	0.38	-1221.00	3305.00	27500	20230822	-54.36	12060	20231031	4.06	27500	-54.36	20230822	12060	4.06	20231031	27500	-54.36	20230822	12060	4.06	20231031	0.34	N	429270	500	22 억		154519	N	N	0	N	00	N
162	20231102	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	430	2	3.48	401402690	31107	74.75	12600	13070	12600	16060	8660	12360	12904.02	3.06	0	16811	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	576	-10.48	3.87	12	0.69	-1221.00	3305.00	27500	20230822	-53.49	12060	20231031	6.05	27500	-53.49	20230822	12060	6.05	20231031	27500	-53.49	20230822	12060	6.05	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
163	20231102	151054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	480	2	3.88	359673970	27846	66.92	12600	13070	12600	16060	8660	12360	12916.54	3.06	0	14951	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	579	-10.52	3.89	12	0.62	-1221.00	3305.00	27500	20230822	-53.31	12060	20231031	6.47	27500	-53.31	20230822	12060	6.47	20231031	27500	-53.31	20230822	12060	6.47	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
164	20231102	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	560	2	4.53	334854280	25915	62.28	12600	13070	12600	16060	8660	12360	12921.25	3.06	0	14375	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	582	-10.58	3.91	12	0.58	-1221.00	3305.00	27500	20230822	-53.02	12060	20231031	7.13	27500	-53.02	20230822	12060	7.13	20231031	27500	-53.02	20230822	12060	7.13	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
165	20231102	131041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	590	2	4.77	318632840	24656	59.25	12600	13070	12600	16060	8660	12360	12923.14	3.06	0	13827	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	584	-10.61	3.92	12	0.55	-1221.00	3305.00	27500	20230822	-52.91	12060	20231031	7.38	27500	-52.91	20230822	12060	7.38	20231031	27500	-52.91	20230822	12060	7.38	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
166	20231102	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	540	2	4.37	297318060	23007	55.29	12600	13070	12600	16060	8660	12360	12922.94	3.06	0	13343	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	581	-10.57	3.90	12	0.51	-1221.00	3305.00	27500	20230822	-53.09	12060	20231031	6.97	27500	-53.09	20230822	12060	6.97	20231031	27500	-53.09	20230822	12060	6.97	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
167	20231102	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	600	2	4.85	286784020	22191	53.33	12600	13070	12600	16060	8660	12360	12923.44	3.06	0	13085	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	584	-10.61	3.92	12	0.49	-1221.00	3305.00	27500	20230822	-52.87	12060	20231031	7.46	27500	-52.87	20230822	12060	7.46	20231031	27500	-52.87	20230822	12060	7.46	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
168	20231102	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	620	2	5.02	252459600	19542	46.96	12600	13070	12600	16060	8660	12360	12918.82	3.06	0	11321	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	585	-10.63	3.93	12	0.43	-1221.00	3305.00	27500	20230822	-52.80	12060	20231031	7.63	27500	-52.80	20230822	12060	7.63	20231031	27500	-52.80	20230822	12060	7.63	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
169	20231102	091045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	540	2	4.37	74004590	5778	13.89	12600	12930	12600	16060	8660	12360	12807.99	3.06	0	4529	12900	12630	12410	12140	11920	12765	12275	23	3700	500	8650	10	1	4506250	581	-10.57	3.90	12	0.13	-1221.00	3305.00	27500	20230822	-53.09	12060	20231031	6.97	27500	-53.09	20230822	12060	6.97	20231031	27500	-53.09	20230822	12060	6.97	20231031	0.31	N	429270	500	22 억		137764	N	N	0	N	00	N
170	20231101	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	240	2	1.98	516751090	41470	91.84	12200	12680	12190	15750	8490	12120	12461.36	2.72	0	15809	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	557	-10.12	3.74	12	0.92	-1221.00	3305.00	27500	20230822	-55.05	12060	20231031	2.49	27500	-55.05	20230822	12060	2.49	20231031	27500	-55.05	20230822	12060	2.49	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
171	20231101	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	260	2	2.15	496182400	39808	88.16	12200	12680	12190	15750	8490	12120	12464.93	2.72	0	14839	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	558	-10.14	3.75	12	0.88	-1221.00	3305.00	27500	20230822	-54.98	12060	20231031	2.65	27500	-54.98	20230822	12060	2.65	20231031	27500	-54.98	20230822	12060	2.65	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
172	20231101	141026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	180	2	1.49	472409680	37886	83.90	12200	12680	12190	15750	8490	12120	12469.82	2.72	0	14758	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	554	-10.07	3.72	12	0.84	-1221.00	3305.00	27500	20230822	-55.27	12060	20231031	1.99	27500	-55.27	20230822	12060	1.99	20231031	27500	-55.27	20230822	12060	1.99	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
173	20231101	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	330	2	2.72	315345680	25212	55.83	12200	12680	12190	15750	8490	12120	12508.73	2.72	0	13533	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	561	-10.20	3.77	12	0.56	-1221.00	3305.00	27500	20230822	-54.73	12060	20231031	3.23	27500	-54.73	20230822	12060	3.23	20231031	27500	-54.73	20230822	12060	3.23	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
174	20231101	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	280	2	2.31	284823510	22763	50.41	12200	12680	12190	15750	8490	12120	12513.65	2.72	0	12033	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	559	-10.16	3.75	12	0.51	-1221.00	3305.00	27500	20230822	-54.91	12060	20231031	2.82	27500	-54.91	20230822	12060	2.82	20231031	27500	-54.91	20230822	12060	2.82	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
175	20231101	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	180	2	1.49	243017100	19401	42.97	12200	12680	12190	15750	8490	12120	12527.33	2.72	0	12143	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	554	-10.07	3.72	12	0.43	-1221.00	3305.00	27500	20230822	-55.27	12060	20231031	1.99	27500	-55.27	20230822	12060	1.99	20231031	27500	-55.27	20230822	12060	1.99	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
176	20231101	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	380	2	3.14	202679400	16147	35.76	12200	12680	12190	15750	8490	12120	12553.83	2.72	0	10765	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	563	-10.24	3.78	12	0.36	-1221.00	3305.00	27500	20230822	-54.55	12060	20231031	3.65	27500	-54.55	20230822	12060	3.65	20231031	27500	-54.55	20230822	12060	3.65	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N
177	20231101	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	370	2	3.05	60334450	4844	10.73	12200	12550	12190	15750	8490	12120	12459.92	2.72	0	2783	13106	12612	12336	11842	11566	12475	11705	23	3630	500	8480	10	1	4506250	563	-10.23	3.78	12	0.11	-1221.00	3305.00	27500	20230822	-54.58	12060	20231031	3.57	27500	-54.58	20230822	12060	3.57	20231031	27500	-54.58	20230822	12060	3.57	20231031	0.30	N	429270	500	22 억		122455	N	N	0	N	00	N