KissMeData/066310/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	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	135065950	14907	150.76	9110	9110	9010	11770	6350	9060	9060.57	2.96	0	-776	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	840	11.98	1.03	12	0.16	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
3	20231130	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	50	2	0.55	94567630	10437	105.55	9110	9110	9010	11770	6350	9060	9060.81	2.96	0	-740	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	845	12.05	1.04	12	0.11	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
4	20231130	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	40	2	0.44	86673560	9567	96.75	9110	9110	9010	11770	6350	9060	9059.64	2.96	0	-678	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	844	12.04	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
5	20231130	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	40	2	0.44	83825260	9254	93.59	9110	9110	9010	11770	6350	9060	9058.27	2.96	0	-616	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	844	12.04	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
6	20231130	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-20	5	-0.22	38813830	4295	43.44	9110	9110	9010	11770	6350	9060	9036.98	2.96	0	176	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	838	11.96	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
7	20231130	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-40	5	-0.44	29899800	3309	33.46	9110	9110	9010	11770	6350	9060	9035.90	2.96	0	198	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	836	11.93	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.31	8700	20231006	3.68	12760	-29.31	20230628	8700	3.68	20231006	12760	-29.31	20230628	8700	3.68	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
8	20231130	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-10	5	-0.11	19160160	2119	21.43	9110	9110	9020	11770	6350	9060	9042.08	2.96	0	197	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	839	11.97	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
9	20231130	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	50	2	0.55	45550	5	0.05	9110	9110	9110	11770	6350	9060	9110.00	2.96	0	0	9246	9152	9086	8992	8926	9120	8960	46	2710	500	6520	10	1	9271621	845	12.05	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.84	N	066310	500	46 억		274615	N	N	0	N	00	N
10	20231129	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-30	5	-0.33	89573400	9888	74.55	9180	9180	9020	11810	6370	9090	9058.80	2.98	0	-1328	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	840	11.98	1.03	12	0.11	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
11	20231129	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	0	3	0.00	78427150	8658	65.27	9180	9180	9020	11810	6370	9090	9058.34	2.98	0	-1276	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	843	12.02	1.04	12	0.09	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
12	20231129	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	10	2	0.11	59141680	6532	49.25	9180	9180	9020	11810	6370	9090	9054.15	2.98	0	-968	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	844	12.04	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
13	20231129	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-30	5	-0.33	49249520	5442	41.03	9180	9180	9020	11810	6370	9090	9049.89	2.98	0	-813	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	840	11.98	1.03	12	0.06	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
14	20231129	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-60	5	-0.66	46844490	5176	39.02	9180	9180	9020	11810	6370	9090	9050.33	2.98	0	-737	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	837	11.94	1.03	12	0.06	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
15	20231129	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-30	5	-0.33	31443610	3472	26.18	9180	9180	9020	11810	6370	9090	9056.34	2.98	0	-668	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	840	11.98	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
16	20231129	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-40	5	-0.44	12764280	1409	10.62	9180	9180	9020	11810	6370	9090	9059.11	2.98	0	-419	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	839	11.97	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
17	20231129	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	10	2	0.11	1349440	148	1.12	9180	9180	9100	11810	6370	9090	9117.84	2.98	0	-105	9250	9170	9110	9030	8970	9140	9000	46	2720	500	6540	10	1	9271621	844	12.04	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.84	N	066310	500	46 억		275943	N	N	0	N	00	N
18	20231128	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-20	5	-0.22	120764790	13262	87.92	9110	9190	9050	11840	6380	9110	9106.08	2.98	0	-426	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	843	12.02	1.04	12	0.14	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
19	20231128	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-10	5	-0.11	118373170	12999	86.17	9110	9190	9050	11840	6380	9110	9106.33	2.98	0	-395	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	844	12.04	1.04	12	0.14	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
20	20231128	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-40	5	-0.44	107250690	11774	78.05	9110	9190	9050	11840	6380	9110	9109.11	2.98	0	-151	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	841	12.00	1.03	12	0.13	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
21	20231128	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	20	2	0.22	98672320	10831	71.80	9110	9190	9050	11840	6380	9110	9110.18	2.98	0	26	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	846	12.08	1.04	12	0.12	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
22	20231128	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-10	5	-0.11	93596850	10273	68.10	9110	9190	9050	11840	6380	9110	9110.96	2.98	0	67	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	844	12.04	1.04	12	0.11	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
23	20231128	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	20	2	0.22	67767800	7429	49.25	9110	9190	9070	11840	6380	9110	9122.06	2.98	0	-426	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	846	12.08	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
24	20231128	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	10	2	0.11	28937240	3175	21.05	9110	9160	9070	11840	6380	9110	9114.09	2.98	0	-915	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	846	12.06	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
25	20231128	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	4698040	515	3.41	9110	9160	9110	11840	6380	9110	9122.41	2.98	0	0	9263	9186	9123	9046	8983	9155	9015	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.85	N	066310	500	46 억		276369	N	N	0	N	00	N
26	20231127	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-60	5	-0.65	137516060	15083	284.75	9170	9200	9060	11920	6420	9170	9117.29	3.01	0	-2487	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	845	12.05	1.04	12	0.16	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
27	20231127	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-10	5	-0.11	135083590	14816	279.71	9170	9200	9060	11920	6420	9170	9117.41	3.01	0	-2456	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	849	12.12	1.04	12	0.16	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
28	20231127	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-80	5	-0.87	88515070	9714	183.39	9170	9200	9060	11920	6420	9170	9112.11	3.01	0	-766	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	843	12.02	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
29	20231127	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-80	5	-0.87	63104270	6917	130.58	9170	9200	9070	11920	6420	9170	9123.07	3.01	0	-633	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	843	12.02	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
30	20231127	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-10	5	-0.11	43534720	4770	90.05	9170	9200	9070	11920	6420	9170	9126.78	3.01	0	-464	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	849	12.12	1.04	12	0.05	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
31	20231127	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	0	3	0.00	43214230	4735	89.39	9170	9200	9070	11920	6420	9170	9126.55	3.01	0	-440	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	850	12.13	1.04	12	0.05	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
32	20231127	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-20	5	-0.22	17104680	1874	35.38	9170	9200	9080	11920	6420	9170	9127.36	3.01	0	-111	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	848	12.10	1.04	12	0.02	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
33	20231127	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-10	5	-0.11	155850	17	0.32	9170	9200	9160	11920	6420	9170	9167.65	3.01	0	-16	9250	9210	9190	9150	9130	9200	9140	46	2750	500	6600	10	1	9271621	849	12.12	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.85	N	066310	500	46 억		279279	N	N	0	N	00	N
34	20231124	160611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	0	3	0.00	48698660	5297	23.79	9180	9230	9170	11920	6420	9170	9193.64	3.02	0	-516	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	850	12.13	1.04	12	0.06	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
35	20231124	150619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	20	2	0.22	46294700	5035	22.61	9180	9230	9170	11920	6420	9170	9194.58	3.02	0	-481	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	852	12.16	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
36	20231124	140621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	40	2	0.44	32673950	3554	15.96	9180	9230	9170	11920	6420	9170	9193.57	3.02	0	-198	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	854	12.18	1.05	12	0.04	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
37	20231124	130616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	50	2	0.55	25382660	2763	12.41	9180	9220	9170	11920	6420	9170	9186.63	3.02	0	-54	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	855	12.20	1.05	12	0.03	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
38	20231124	120621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	20	2	0.22	18674870	2034	9.13	9180	9220	9170	11920	6420	9170	9181.35	3.02	0	18	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	852	12.16	1.05	12	0.02	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
39	20231124	110617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	20	2	0.22	13634790	1485	6.67	9180	9220	9170	11920	6420	9170	9181.68	3.02	0	51	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	852	12.16	1.05	12	0.02	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
40	20231124	100616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	30	2	0.33	10937630	1191	5.35	9180	9220	9170	11920	6420	9170	9183.57	3.02	0	65	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	853	12.17	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
41	20231124	090616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	0	3	0.00	4367220	476	2.14	9180	9180	9170	11920	6420	9170	9174.83	3.02	0	66	9303	9236	9183	9116	9063	9270	9150	46	2750	500	6600	10	1	9271621	850	12.13	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.82	N	066310	500	46 억		279795	N	N	0	N	00	N
42	20231123	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	10	2	0.11	200923550	21903	183.06	9160	9250	9130	11900	6420	9160	9173.33	3.09	0	-6752	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	850	12.13	1.04	12	0.24	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
43	20231123	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	90	2	0.98	194055040	21154	176.80	9160	9250	9130	11900	6420	9160	9173.44	3.09	0	-6752	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	858	12.24	1.05	12	0.23	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
44	20231123	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	40	2	0.44	134665520	14697	122.83	9160	9200	9130	11900	6420	9160	9162.79	3.09	0	-4287	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	853	12.17	1.05	12	0.16	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
45	20231123	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	89420830	9764	81.60	9160	9180	9130	11900	6420	9160	9158.22	3.09	0	-3532	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	847	12.09	1.04	12	0.11	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
46	20231123	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-20	5	-0.22	65427900	7139	59.67	9160	9180	9130	11900	6420	9160	9164.86	3.09	0	-2753	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	847	12.09	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
47	20231123	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	10	2	0.11	62535670	6823	57.02	9160	9180	9130	11900	6420	9160	9165.42	3.09	0	-2548	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	850	12.13	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
48	20231123	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-10	5	-0.11	11288710	1235	10.32	9160	9180	9130	11900	6420	9160	9140.66	3.09	0	-819	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	848	12.10	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
49	20231123	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-10	5	-0.11	476050	52	0.43	9160	9160	9150	11900	6420	9160	9154.81	3.09	0	-8	9320	9240	9180	9100	9040	9210	9070	46	2740	500	6590	10	1	9271621	848	12.10	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.84	N	066310	500	46 억		286547	N	N	0	N	00	N
50	20231122	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-100	5	-1.08	109699970	11963	54.06	9260	9260	9120	12030	6490	9260	9169.97	3.09	0	-112	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	849	12.12	1.04	12	0.13	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
51	20231122	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-40	5	-0.43	62425250	6804	30.75	9260	9260	9120	12030	6490	9260	9174.79	3.09	0	-437	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	855	12.20	1.05	12	0.07	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
52	20231122	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-60	5	-0.65	35920130	3915	17.69	9260	9260	9120	12030	6490	9260	9175.00	3.09	0	-367	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	853	12.17	1.05	12	0.04	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
53	20231122	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-10	5	-0.11	35569730	3877	17.52	9260	9260	9120	12030	6490	9260	9174.55	3.09	0	-357	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	858	12.24	1.05	12	0.04	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
54	20231122	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-80	5	-0.86	25405590	2771	12.52	9260	9260	9120	12030	6490	9260	9168.38	3.09	0	-455	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	851	12.14	1.05	12	0.03	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
55	20231122	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-100	5	-1.08	22829410	2490	11.25	9260	9260	9120	12030	6490	9260	9168.44	3.09	0	-315	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	849	12.12	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
56	20231122	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-70	5	-0.76	16634260	1812	8.19	9260	9260	9140	12030	6490	9260	9180.06	3.09	0	-162	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	852	12.16	1.05	12	0.02	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
57	20231122	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-10	5	-0.11	351810	38	0.17	9260	9260	9250	12030	6490	9260	9258.16	3.09	0	-27	9393	9326	9263	9196	9133	9360	9230	46	2770	500	6660	10	1	9271621	858	12.24	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.81	N	066310	500	46 억		286660	N	N	0	N	00	N
58	20231121	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	40	2	0.43	204665400	22129	209.75	9220	9330	9200	11980	6460	9220	9248.74	3.07	0	1967	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	859	12.25	1.06	12	0.24	756.00	8777.00	12760	20230628	-27.43	8700	20231006	6.44	12760	-27.43	20230628	8700	6.44	20231006	12760	-27.43	20230628	8700	6.44	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
59	20231121	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	0	3	0.00	185039490	20001	189.58	9220	9330	9200	11980	6460	9220	9251.51	3.07	0	2750	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	855	12.20	1.05	12	0.22	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
60	20231121	140558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	50	2	0.54	173467530	18747	177.70	9220	9330	9200	11980	6460	9220	9253.08	3.07	0	2813	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	859	12.26	1.06	12	0.20	756.00	8777.00	12760	20230628	-27.35	8700	20231006	6.55	12760	-27.35	20230628	8700	6.55	20231006	12760	-27.35	20230628	8700	6.55	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
61	20231121	130554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	20	2	0.22	84905220	9195	87.16	9220	9280	9200	11980	6460	9220	9233.85	3.07	0	2255	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	857	12.22	1.05	12	0.10	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
62	20231121	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	0	3	0.00	78488950	8499	80.56	9220	9280	9200	11980	6460	9220	9235.08	3.07	0	2256	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	855	12.20	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
63	20231121	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	20	2	0.22	59599170	6451	61.15	9220	9280	9200	11980	6460	9220	9238.75	3.07	0	2272	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	857	12.22	1.05	12	0.07	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
64	20231121	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	10	2	0.11	43138740	4669	44.26	9220	9280	9200	11980	6460	9220	9239.40	3.07	0	1669	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	856	12.21	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
65	20231121	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	10	2	0.11	6786690	736	6.98	9220	9230	9200	11980	6460	9220	9221.05	3.07	0	104	9313	9266	9193	9146	9073	9230	9110	46	2760	500	6630	10	1	9271621	856	12.21	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.81	N	066310	500	46 억		284693	N	N	0	N	00	N
66	20231120	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-10	5	-0.11	95952740	10450	125.72	9230	9240	9120	11990	6470	9230	9182.08	3.08	0	-994	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	855	12.20	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
67	20231120	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-10	5	-0.11	90513440	9860	118.62	9230	9240	9120	11990	6470	9230	9179.86	3.08	0	-994	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	855	12.20	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
68	20231120	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	68533460	7474	89.92	9230	9240	9120	11990	6470	9230	9169.58	3.08	0	-941	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	853	12.17	1.05	12	0.08	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
69	20231120	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	59242410	6464	77.77	9230	9240	9120	11990	6470	9230	9164.98	3.08	0	-752	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	853	12.17	1.05	12	0.07	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
70	20231120	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-70	5	-0.76	29302170	3201	38.51	9230	9240	9120	11990	6470	9230	9154.07	3.08	0	-449	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	849	12.12	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
71	20231120	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-80	5	-0.87	23982680	2620	31.52	9230	9240	9120	11990	6470	9230	9153.69	3.08	0	-194	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	848	12.10	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
72	20231120	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-60	5	-0.65	8147430	887	10.67	9230	9240	9130	11990	6470	9230	9185.38	3.08	0	-79	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	850	12.13	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
73	20231120	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-60	5	-0.65	1267030	138	1.66	9230	9230	9170	11990	6470	9230	9181.38	3.08	0	124	9370	9300	9190	9120	9010	9335	9155	46	2760	500	6640	10	1	9271621	850	12.13	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.81	N	066310	500	46 억		285687	N	N	0	N	00	N
74	20231117	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	0	3	0.00	74099670	8105	75.81	9190	9260	9080	11990	6470	9230	9142.07	3.09	0	-444	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	856	12.21	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
75	20231117	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-70	5	-0.76	60437120	6624	61.96	9190	9260	9080	11990	6470	9230	9123.96	3.09	0	13	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	849	12.12	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
76	20231117	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-140	5	-1.52	53450600	5856	54.78	9190	9260	9080	11990	6470	9230	9127.49	3.09	0	52	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	843	12.02	1.04	12	0.06	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
77	20231117	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-110	5	-1.19	46479100	5090	47.61	9190	9260	9080	11990	6470	9230	9131.45	3.09	0	405	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	846	12.06	1.04	12	0.05	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
78	20231117	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-150	5	-1.63	46050900	5043	47.17	9190	9260	9080	11990	6470	9230	9131.65	3.09	0	406	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	842	12.01	1.03	12	0.05	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
79	20231117	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-30	5	-0.33	26663160	2913	27.25	9190	9260	9120	11990	6470	9230	9153.16	3.09	0	-176	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	853	12.17	1.05	12	0.03	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
80	20231117	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-40	5	-0.43	15626720	1706	15.96	9190	9260	9150	11990	6470	9230	9159.86	3.09	0	-257	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	852	12.16	1.05	12	0.02	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
81	20231117	090606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-40	5	-0.43	183800	20	0.19	9190	9190	9190	11990	6470	9230	9190.00	3.09	0	-17	9350	9290	9220	9160	9090	9255	9125	46	2760	500	6640	10	1	9271621	852	12.16	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.79	N	066310	500	46 억		286131	N	N	0	N	00	N
82	20231116	160602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-60	5	-0.65	94425400	10278	54.07	9250	9280	9150	12020	6480	9250	9187.14	3.08	0	406	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	852	12.16	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
83	20231116	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-60	5	-0.65	75323930	8196	43.12	9250	9280	9150	12020	6480	9250	9190.33	3.08	0	306	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	852	12.16	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.98	8700	20231006	5.63	12760	-27.98	20230628	8700	5.63	20231006	12760	-27.98	20230628	8700	5.63	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
84	20231116	140543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-40	5	-0.43	48301520	5254	27.64	9250	9280	9150	12020	6480	9250	9193.29	3.08	0	178	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	854	12.18	1.05	12	0.06	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
85	20231116	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-30	5	-0.32	38618420	4204	22.12	9250	9280	9150	12020	6480	9250	9186.11	3.08	0	28	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	855	12.20	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
86	20231116	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-30	5	-0.32	23660530	2578	13.56	9250	9280	9150	12020	6480	9250	9177.86	3.08	0	-111	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	855	12.20	1.05	12	0.03	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
87	20231116	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-90	5	-0.97	17923620	1954	10.28	9250	9280	9150	12020	6480	9250	9172.78	3.08	0	-95	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	849	12.12	1.04	12	0.02	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
88	20231116	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	30	2	0.32	980430	106	0.56	9250	9280	9230	12020	6480	9250	9249.34	3.08	0	-45	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	860	12.28	1.06	12	0.00	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
89	20231116	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	3.08	0	0	9350	9300	9220	9170	9090	9325	9195	46	2770	500	6660	10	1	9271621	858	12.24	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.81	N	066310	500	46 억		285818	N	N	0	N	00	N
90	20231115	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	120	2	1.31	173869050	18897	106.31	9160	9270	9140	11860	6400	9130	9200.88	3.10	0	-1168	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	858	12.24	1.05	12	0.20	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
91	20231115	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	50	2	0.55	149706430	16279	91.58	9160	9270	9140	11860	6400	9130	9196.29	3.10	0	-1015	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	851	12.14	1.05	12	0.18	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
92	20231115	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	70	2	0.77	108364990	11786	66.30	9160	9270	9140	11860	6400	9130	9194.38	3.10	0	-1116	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	853	12.17	1.05	12	0.13	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
93	20231115	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	70	2	0.77	96428240	10489	59.01	9160	9270	9140	11860	6400	9130	9193.27	3.10	0	-761	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	853	12.17	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
94	20231115	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	70	2	0.77	68914270	7497	42.17	9160	9270	9140	11860	6400	9130	9192.25	3.10	0	58	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	853	12.17	1.05	12	0.08	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
95	20231115	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	40	2	0.44	63126610	6867	38.63	9160	9270	9140	11860	6400	9130	9192.75	3.10	0	156	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	850	12.13	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
96	20231115	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	50	2	0.55	48906240	5318	29.92	9160	9270	9140	11860	6400	9130	9196.36	3.10	0	240	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	851	12.14	1.05	12	0.06	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
97	20231115	090605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	50	2	0.55	9797820	1069	6.01	9160	9180	9140	11860	6400	9130	9165.41	3.10	0	-170	9250	9190	9110	9050	8970	9220	9080	46	2730	500	6570	10	1	9271621	851	12.14	1.05	12	0.01	756.00	8777.00	12760	20230628	-28.06	8700	20231006	5.52	12760	-28.06	20230628	8700	5.52	20231006	12760	-28.06	20230628	8700	5.52	20231006	3.82	N	066310	500	46 억		286986	N	N	0	N	00	N
98	20231114	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-10	5	-0.11	161574240	17774	78.36	9050	9170	9030	11880	6400	9140	9090.48	3.09	0	120	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	846	12.08	1.04	12	0.19	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
99	20231114	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	0	3	0.00	154390110	16983	74.87	9050	9170	9030	11880	6400	9140	9090.86	3.09	0	-24	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	847	12.09	1.04	12	0.18	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
100	20231114	140559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-60	5	-0.66	143801030	15816	69.73	9050	9170	9030	11880	6400	9140	9092.12	3.09	0	-491	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	842	12.01	1.03	12	0.17	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
101	20231114	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-90	5	-0.98	91295520	10057	44.34	9050	9170	9030	11880	6400	9140	9077.81	3.09	0	-163	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	839	11.97	1.03	12	0.11	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
102	20231114	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-80	5	-0.88	84386990	9294	40.98	9050	9170	9030	11880	6400	9140	9079.73	3.09	0	200	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	840	11.98	1.03	12	0.10	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
103	20231114	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-80	5	-0.88	70138310	7721	34.04	9050	9170	9030	11880	6400	9140	9084.10	3.09	0	671	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	840	11.98	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.00	8700	20231006	4.14	12760	-29.00	20230628	8700	4.14	20231006	12760	-29.00	20230628	8700	4.14	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
104	20231114	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-20	5	-0.22	51840760	5704	25.15	9050	9170	9030	11880	6400	9140	9088.49	3.09	0	716	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	846	12.06	1.04	12	0.06	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
105	20231114	090556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	30	2	0.33	15503940	1714	7.56	9050	9170	9030	11880	6400	9140	9045.47	3.09	0	337	9300	9220	9070	8990	8840	9145	8915	46	2740	500	6580	10	1	9271621	850	12.13	1.04	12	0.02	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.82	N	066310	500	46 억		286865	N	N	0	N	00	N
106	20231113	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	170	2	1.90	202157660	22363	382.60	9150	9150	8920	11660	6280	8970	9039.83	3.14	0	-2625	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	847	12.09	1.04	12	0.24	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
107	20231113	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	130	2	1.45	170805730	18922	323.73	9150	9150	8920	11660	6280	8970	9026.83	3.14	0	-4653	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	844	12.04	1.04	12	0.20	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
108	20231113	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	70	2	0.78	119721410	13305	227.63	9150	9150	8920	11660	6280	8970	8998.23	3.14	0	-7208	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	838	11.96	1.03	12	0.14	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
109	20231113	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	80	2	0.89	113632040	12630	216.08	9150	9150	8920	11660	6280	8970	8996.99	3.14	0	-7153	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	839	11.97	1.03	12	0.14	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
110	20231113	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	0	3	0.00	70266040	7796	133.38	9150	9150	8970	11660	6280	8970	9013.09	3.14	0	-4322	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	832	11.87	1.02	12	0.08	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
111	20231113	110548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	50	2	0.56	30170360	3339	57.13	9150	9150	9000	11660	6280	8970	9035.75	3.14	0	-960	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	836	11.93	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.31	8700	20231006	3.68	12760	-29.31	20230628	8700	3.68	20231006	12760	-29.31	20230628	8700	3.68	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
112	20231113	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	80	2	0.89	16356100	1807	30.92	9150	9150	9000	11660	6280	8970	9051.52	3.14	0	-81	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	839	11.97	1.03	12	0.02	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
113	20231113	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	170	2	1.90	3164520	346	5.92	9150	9150	9130	11660	6280	8970	9146.01	3.14	0	-136	9136	9052	8996	8912	8856	9095	8955	46	2690	500	6450	10	1	9271621	847	12.09	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.82	N	066310	500	46 억		291124	N	N	0	N	00	N
114	20231110	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-80	5	-0.88	52665560	5845	70.58	8940	9080	8940	11760	6340	9050	9010.41	3.15	0	-519	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	832	11.87	1.02	12	0.06	756.00	8777.00	12760	20230628	-29.70	8700	20231006	3.10	12760	-29.70	20230628	8700	3.10	20231006	12760	-29.70	20230628	8700	3.10	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
115	20231110	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-20	5	-0.22	45394080	5035	60.80	8940	9080	8940	11760	6340	9050	9015.71	3.15	0	-468	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	837	11.94	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
116	20231110	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-30	5	-0.33	44681480	4956	59.85	8940	9080	8940	11760	6340	9050	9015.63	3.15	0	-464	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	836	11.93	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.31	8700	20231006	3.68	12760	-29.31	20230628	8700	3.68	20231006	12760	-29.31	20230628	8700	3.68	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
117	20231110	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-20	5	-0.22	43074290	4777	57.69	8940	9080	8940	11760	6340	9050	9017.02	3.15	0	-463	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	837	11.94	1.03	12	0.05	756.00	8777.00	12760	20230628	-29.23	8700	20231006	3.79	12760	-29.23	20230628	8700	3.79	20231006	12760	-29.23	20230628	8700	3.79	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
118	20231110	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-50	5	-0.55	35440310	3932	47.48	8940	9080	8940	11760	6340	9050	9013.30	3.15	0	-399	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	834	11.90	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
119	20231110	110550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-10	5	-0.11	33878780	3759	45.39	8940	9080	8940	11760	6340	9050	9012.71	3.15	0	-389	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	838	11.96	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
120	20231110	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-50	5	-0.55	32939120	3655	44.14	8940	9080	8940	11760	6340	9050	9012.07	3.15	0	-318	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	834	11.90	1.03	12	0.04	756.00	8777.00	12760	20230628	-29.47	8700	20231006	3.45	12760	-29.47	20230628	8700	3.45	20231006	12760	-29.47	20230628	8700	3.45	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
121	20231110	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-10	5	-0.11	5778460	644	7.78	8940	9040	8940	11760	6340	9050	8972.76	3.15	0	-156	9270	9160	9090	8980	8910	9125	8945	46	2710	500	6510	10	1	9271621	838	11.96	1.03	12	0.01	756.00	8777.00	12760	20230628	-29.15	8700	20231006	3.91	12760	-29.15	20230628	8700	3.91	20231006	12760	-29.15	20230628	8700	3.91	20231006	3.81	N	066310	500	46 억		291643	N	N	0	N	00	N
122	20231109	160539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-110	5	-1.20	75116490	8280	66.81	9200	9200	9020	11900	6420	9160	9072.04	3.16	0	-914	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	839	11.97	1.03	12	0.09	756.00	8777.00	12760	20230628	-29.08	8700	20231006	4.02	12760	-29.08	20230628	8700	4.02	20231006	12760	-29.08	20230628	8700	4.02	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
123	20231109	150540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-80	5	-0.87	58135200	6400	51.64	9200	9200	9030	11900	6420	9160	9083.62	3.16	0	-914	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	842	12.01	1.03	12	0.07	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
124	20231109	140539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-90	5	-0.98	46496850	5116	41.28	9200	9200	9030	11900	6420	9160	9088.52	3.16	0	-804	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	841	12.00	1.03	12	0.06	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
125	20231109	130541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-70	5	-0.76	34947210	3846	31.03	9200	9200	9030	11900	6420	9160	9086.64	3.16	0	-335	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	843	12.02	1.04	12	0.04	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
126	20231109	120543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-40	5	-0.44	32716960	3601	29.05	9200	9200	9030	11900	6420	9160	9085.52	3.16	0	-142	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	846	12.06	1.04	12	0.04	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
127	20231109	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	-70	5	-0.76	28630550	3153	25.44	9200	9200	9030	11900	6420	9160	9080.42	3.16	0	82	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	843	12.02	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
128	20231109	100538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-80	5	-0.87	23539880	2595	20.94	9200	9200	9030	11900	6420	9160	9071.24	3.16	0	55	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	842	12.01	1.03	12	0.03	756.00	8777.00	12760	20230628	-28.84	8700	20231006	4.37	12760	-28.84	20230628	8700	4.37	20231006	12760	-28.84	20230628	8700	4.37	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
129	20231109	090539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-60	5	-0.66	929100	101	0.81	9200	9200	9100	11900	6420	9160	9199.01	3.16	0	-16	9426	9292	9196	9062	8966	9245	9015	46	2740	500	6590	10	1	9271621	844	12.04	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.80	N	066310	500	46 억		292557	N	N	0	N	00	N
130	20231108	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	113313300	12354	114.45	9330	9330	9100	11840	6380	9110	9172.20	3.16	0	-218	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.13	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
131	20231108	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	109722580	11962	110.82	9330	9330	9100	11840	6380	9110	9172.59	3.16	0	-136	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.13	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
132	20231108	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	94640660	10309	95.51	9330	9330	9110	11840	6380	9110	9180.39	3.16	0	1023	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.11	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
133	20231108	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	74673380	8131	75.33	9330	9330	9110	11840	6380	9110	9183.79	3.16	0	1062	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.09	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
134	20231108	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	50	2	0.55	70842980	7712	71.45	9330	9330	9110	11840	6380	9110	9186.07	3.16	0	1123	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	849	12.12	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
135	20231108	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	60	2	0.66	64198130	6984	64.70	9330	9330	9110	11840	6380	9110	9192.17	3.16	0	1003	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	850	12.13	1.04	12	0.08	756.00	8777.00	12760	20230628	-28.13	8700	20231006	5.40	12760	-28.13	20230628	8700	5.40	20231006	12760	-28.13	20230628	8700	5.40	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
136	20231108	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	90	2	0.99	43131750	4684	43.39	9330	9330	9150	11840	6380	9110	9208.32	3.16	0	1673	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	853	12.17	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.90	8700	20231006	5.75	12760	-27.90	20230628	8700	5.75	20231006	12760	-27.90	20230628	8700	5.75	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
137	20231108	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	140	2	1.54	5071790	545	5.05	9330	9330	9250	11840	6380	9110	9306.04	3.16	0	-128	9376	9242	9156	9022	8936	9200	8980	46	2730	500	6550	10	1	9271621	858	12.24	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.76	N	066310	500	46 억		292703	N	N	0	N	00	N
138	20231107	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-140	5	-1.51	98736080	10784	49.70	9250	9290	9070	12020	6480	9250	9155.80	3.19	0	-3155	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	845	12.05	1.04	12	0.12	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
139	20231107	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-90	5	-0.97	88016570	9612	44.29	9250	9290	9070	12020	6480	9250	9156.95	3.19	0	-2087	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	849	12.12	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.21	8700	20231006	5.29	12760	-28.21	20230628	8700	5.29	20231006	12760	-28.21	20230628	8700	5.29	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
140	20231107	140540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-120	5	-1.30	86681680	9466	43.62	9250	9290	9070	12020	6480	9250	9157.16	3.19	0	-2081	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	846	12.08	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.45	8700	20231006	4.94	12760	-28.45	20230628	8700	4.94	20231006	12760	-28.45	20230628	8700	4.94	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
141	20231107	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-110	5	-1.19	57320540	6243	28.77	9250	9290	9070	12020	6480	9250	9181.57	3.19	0	-3724	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	847	12.09	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.37	8700	20231006	5.06	12760	-28.37	20230628	8700	5.06	20231006	12760	-28.37	20230628	8700	5.06	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
142	20231107	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-150	5	-1.62	54467070	5930	27.33	9250	9290	9100	12020	6480	9250	9185.00	3.19	0	-3623	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	844	12.04	1.04	12	0.06	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
143	20231107	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-10	5	-0.11	7124280	771	3.55	9250	9290	9200	12020	6480	9250	9240.31	3.19	0	-110	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	857	12.22	1.05	12	0.01	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
144	20231107	100541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	30	2	0.32	5481440	593	2.73	9250	9290	9200	12020	6480	9250	9243.58	3.19	0	-112	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	860	12.28	1.06	12	0.01	756.00	8777.00	12760	20230628	-27.27	8700	20231006	6.67	12760	-27.27	20230628	8700	6.67	20231006	12760	-27.27	20230628	8700	6.67	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
145	20231107	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	0	3	0.00	185000	20	0.09	9250	9250	9250	12020	6480	9250	9250.00	3.19	0	-20	9463	9356	9283	9176	9103	9410	9230	46	2770	500	6660	10	1	9271621	858	12.24	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.74	N	066310	500	46 억		295922	N	N	0	N	00	N
146	20231106	160523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	10	2	0.11	201662510	21679	242.60	9240	9390	9210	12010	6470	9240	9302.94	3.24	0	-4150	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	858	12.24	1.05	12	0.23	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
147	20231106	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	60	2	0.65	181968440	19553	218.81	9240	9390	9210	12010	6470	9240	9306.42	3.24	0	-4047	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	862	12.30	1.06	12	0.21	756.00	8777.00	12760	20230628	-27.12	8700	20231006	6.90	12760	-27.12	20230628	8700	6.90	20231006	12760	-27.12	20230628	8700	6.90	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
148	20231106	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	80	2	0.87	137013760	14706	164.57	9240	9390	9210	12010	6470	9240	9316.86	3.24	0	-3456	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	864	12.33	1.06	12	0.16	756.00	8777.00	12760	20230628	-26.96	8700	20231006	7.13	12760	-26.96	20230628	8700	7.13	20231006	12760	-26.96	20230628	8700	7.13	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
149	20231106	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	70	2	0.76	124076230	13317	149.03	9240	9390	9210	12010	6470	9240	9317.13	3.24	0	-3443	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	863	12.31	1.06	12	0.14	756.00	8777.00	12760	20230628	-27.04	8700	20231006	7.01	12760	-27.04	20230628	8700	7.01	20231006	12760	-27.04	20230628	8700	7.01	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
150	20231106	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	100	2	1.08	109665950	11771	131.73	9240	9390	9210	12010	6470	9240	9316.62	3.24	0	-2148	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	866	12.35	1.06	12	0.13	756.00	8777.00	12760	20230628	-26.80	8700	20231006	7.36	12760	-26.80	20230628	8700	7.36	20231006	12760	-26.80	20230628	8700	7.36	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
151	20231106	110526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	80	2	0.87	65475320	7037	78.75	9240	9390	9210	12010	6470	9240	9304.44	3.24	0	-2005	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	864	12.33	1.06	12	0.08	756.00	8777.00	12760	20230628	-26.96	8700	20231006	7.13	12760	-26.96	20230628	8700	7.13	20231006	12760	-26.96	20230628	8700	7.13	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
152	20231106	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	120	2	1.30	42753840	4599	51.47	9240	9390	9210	12010	6470	9240	9296.33	3.24	0	-1296	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	868	12.38	1.07	12	0.05	756.00	8777.00	12760	20230628	-26.65	8700	20231006	7.59	12760	-26.65	20230628	8700	7.59	20231006	12760	-26.65	20230628	8700	7.59	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
153	20231106	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	150	2	1.62	8111860	874	9.78	9240	9390	9240	12010	6470	9240	9281.30	3.24	0	-348	9366	9302	9226	9162	9086	9265	9125	46	2770	500	6650	10	1	9271621	871	12.42	1.07	12	0.01	756.00	8777.00	12760	20230628	-26.41	8700	20231006	7.93	12760	-26.41	20230628	8700	7.93	20231006	12760	-26.41	20230628	8700	7.93	20231006	3.75	N	066310	500	46 억		300059	N	N	0	N	00	N
154	20231103	160520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	170	2	1.87	82358890	8936	76.20	9290	9290	9150	11790	6350	9070	9216.53	3.25	0	-982	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	857	12.22	1.05	12	0.10	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
155	20231103	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	160	2	1.76	78579770	8527	72.71	9290	9290	9150	11790	6350	9070	9215.41	3.25	0	-913	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	856	12.21	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
156	20231103	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	160	2	1.76	74073470	8039	68.55	9290	9290	9150	11790	6350	9070	9214.26	3.25	0	-913	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	856	12.21	1.05	12	0.09	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
157	20231103	130519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	160	2	1.76	71471900	7757	66.15	9290	9290	9150	11790	6350	9070	9213.86	3.25	0	-812	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	856	12.21	1.05	12	0.08	756.00	8777.00	12760	20230628	-27.66	8700	20231006	6.09	12760	-27.66	20230628	8700	6.09	20231006	12760	-27.66	20230628	8700	6.09	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
158	20231103	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	150	2	1.65	68389150	7423	63.30	9290	9290	9150	11790	6350	9070	9213.14	3.25	0	-493	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	855	12.20	1.05	12	0.08	756.00	8777.00	12760	20230628	-27.74	8700	20231006	5.98	12760	-27.74	20230628	8700	5.98	20231006	12760	-27.74	20230628	8700	5.98	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
159	20231103	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	170	2	1.87	54008540	5866	50.02	9290	9290	9150	11790	6350	9070	9207.05	3.25	0	-565	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	857	12.22	1.05	12	0.06	756.00	8777.00	12760	20230628	-27.59	8700	20231006	6.21	12760	-27.59	20230628	8700	6.21	20231006	12760	-27.59	20230628	8700	6.21	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
160	20231103	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	140	2	1.54	46242980	5026	42.86	9290	9290	9150	11790	6350	9070	9200.75	3.25	0	-541	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	854	12.18	1.05	12	0.05	756.00	8777.00	12760	20230628	-27.82	8700	20231006	5.86	12760	-27.82	20230628	8700	5.86	20231006	12760	-27.82	20230628	8700	5.86	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
161	20231103	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	180	2	1.98	3953460	426	3.63	9290	9290	9250	11790	6350	9070	9280.42	3.25	0	-150	9263	9166	9083	8986	8903	9215	9035	46	2720	500	6530	10	1	9271621	858	12.24	1.05	12	0.00	756.00	8777.00	12760	20230628	-27.51	8700	20231006	6.32	12760	-27.51	20230628	8700	6.32	20231006	12760	-27.51	20230628	8700	6.32	20231006	3.77	N	066310	500	46 억		300939	N	N	0	N	00	N
162	20231102	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	120	2	1.34	106429940	11707	144.23	9000	9180	9000	11630	6270	8950	9091.17	3.24	0	639	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	841	12.00	1.03	12	0.13	756.00	8777.00	12760	20230628	-28.92	8700	20231006	4.25	12760	-28.92	20230628	8700	4.25	20231006	12760	-28.92	20230628	8700	4.25	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
163	20231102	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	170	2	1.90	86348370	9498	117.01	9000	9180	9000	11630	6270	8950	9091.22	3.24	0	726	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	846	12.06	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
164	20231102	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	200	2	2.23	61676000	6774	83.45	9000	9180	9000	11630	6270	8950	9104.81	3.24	0	755	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	848	12.10	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
165	20231102	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	160	2	1.79	59639390	6551	80.71	9000	9180	9000	11630	6270	8950	9103.86	3.24	0	871	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	845	12.05	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.61	8700	20231006	4.71	12760	-28.61	20230628	8700	4.71	20231006	12760	-28.61	20230628	8700	4.71	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
166	20231102	120513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	170	2	1.90	42574810	4669	57.52	9000	9180	9000	11630	6270	8950	9118.61	3.24	0	697	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	846	12.06	1.04	12	0.05	756.00	8777.00	12760	20230628	-28.53	8700	20231006	4.83	12760	-28.53	20230628	8700	4.83	20231006	12760	-28.53	20230628	8700	4.83	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
167	20231102	110514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	150	2	1.68	32441450	3558	43.83	9000	9180	9000	11630	6270	8950	9117.89	3.24	0	918	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	844	12.04	1.04	12	0.04	756.00	8777.00	12760	20230628	-28.68	8700	20231006	4.60	12760	-28.68	20230628	8700	4.60	20231006	12760	-28.68	20230628	8700	4.60	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
168	20231102	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	200	2	2.23	25565460	2805	34.56	9000	9180	9000	11630	6270	8950	9114.25	3.24	0	655	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	848	12.10	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.29	8700	20231006	5.17	12760	-28.29	20230628	8700	5.17	20231006	12760	-28.29	20230628	8700	5.17	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
169	20231102	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	140	2	1.56	506090	56	0.69	9000	9090	9000	11630	6270	8950	9037.32	3.24	0	23	9116	9032	8936	8852	8756	9075	8895	46	2680	500	6440	10	1	9271621	843	12.02	1.04	12	0.00	756.00	8777.00	12760	20230628	-28.76	8700	20231006	4.48	12760	-28.76	20230628	8700	4.48	20231006	12760	-28.76	20230628	8700	4.48	20231006	3.79	N	066310	500	46 억		300301	N	N	0	N	00	N
170	20231101	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	70	2	0.79	72557980	8109	34.58	8840	9020	8840	11540	6220	8880	8947.83	3.25	0	-831	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	830	11.84	1.02	12	0.09	756.00	8777.00	12760	20230628	-29.86	8700	20231006	2.87	12760	-29.86	20230628	8700	2.87	20231006	12760	-29.86	20230628	8700	2.87	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
171	20231101	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	130	2	1.46	63052760	7047	30.05	8840	9020	8840	11540	6220	8880	8947.46	3.25	0	-798	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	835	11.92	1.03	12	0.08	756.00	8777.00	12760	20230628	-29.39	8700	20231006	3.56	12760	-29.39	20230628	8700	3.56	20231006	12760	-29.39	20230628	8700	3.56	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
172	20231101	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	100	2	1.13	51460290	5756	24.54	8840	9020	8840	11540	6220	8880	8940.29	3.25	0	-588	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	833	11.88	1.02	12	0.06	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
173	20231101	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	40	2	0.45	26076780	2913	12.42	8840	9000	8840	11540	6220	8880	8951.86	3.25	0	190	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	827	11.80	1.02	12	0.03	756.00	8777.00	12760	20230628	-30.09	8700	20231006	2.53	12760	-30.09	20230628	8700	2.53	20231006	12760	-30.09	20230628	8700	2.53	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
174	20231101	120522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	40	2	0.45	21161710	2362	10.07	8840	9000	8840	11540	6220	8880	8959.23	3.25	0	351	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	827	11.80	1.02	12	0.03	756.00	8777.00	12760	20230628	-30.09	8700	20231006	2.53	12760	-30.09	20230628	8700	2.53	20231006	12760	-30.09	20230628	8700	2.53	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
175	20231101	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	30	2	0.34	19913330	2222	9.48	8840	9000	8840	11540	6220	8880	8961.89	3.25	0	383	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	826	11.79	1.02	12	0.02	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
176	20231101	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	100	2	1.13	9370040	1047	4.46	8840	9000	8840	11540	6220	8880	8949.42	3.25	0	602	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	833	11.88	1.02	12	0.01	756.00	8777.00	12760	20230628	-29.62	8700	20231006	3.22	12760	-29.62	20230628	8700	3.22	20231006	12760	-29.62	20230628	8700	3.22	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N
177	20231101	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8910	30	2	0.34	1714480	193	0.82	8840	8910	8840	11540	6220	8880	8883.32	3.25	0	123	9173	9026	8903	8756	8633	8965	8695	46	2660	500	6390	10	1	9271621	826	11.79	1.02	12	0.00	756.00	8777.00	12760	20230628	-30.17	8700	20231006	2.41	12760	-30.17	20230628	8700	2.41	20231006	12760	-30.17	20230628	8700	2.41	20231006	3.80	N	066310	500	46 억		301132	N	N	0	N	00	N