KissMeData/172670/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	160937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	400	2	1.76	11221057100	488696	81.07	22450	23650	22100	29500	15900	22700	22960.92	0.28	0	5422	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2070	11.82	2.51	12	5.45	1955.00	9201.00	32750	20230727	-29.47	16720	20231031	38.16	32750	-29.47	20230727	16720	38.16	20231031	32750	-29.47	20230727	16720	38.16	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
3	20231130	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	450	2	1.98	10730166250	467489	77.56	22450	23650	22100	29500	15900	22700	22952.97	0.28	0	5831	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2074	11.84	2.52	12	5.22	1955.00	9201.00	32750	20230727	-29.31	16720	20231031	38.46	32750	-29.31	20230727	16720	38.46	20231031	32750	-29.31	20230727	16720	38.46	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
4	20231130	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	450	2	1.98	9635857850	419922	69.66	22450	23650	22100	29500	15900	22700	22947.00	0.28	0	4899	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2074	11.84	2.52	12	4.69	1955.00	9201.00	32750	20230727	-29.31	16720	20231031	38.46	32750	-29.31	20230727	16720	38.46	20231031	32750	-29.31	20230727	16720	38.46	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
5	20231130	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	550	2	2.42	8495809200	371144	61.57	22450	23650	22100	29500	15900	22700	22891.06	0.28	0	13391	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2083	11.89	2.53	12	4.14	1955.00	9201.00	32750	20230727	-29.01	16720	20231031	39.06	32750	-29.01	20230727	16720	39.06	20231031	32750	-29.01	20230727	16720	39.06	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
6	20231130	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	500	2	2.20	7948014950	347456	57.64	22450	23650	22100	29500	15900	22700	22875.07	0.28	0	13266	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2079	11.87	2.52	12	3.88	1955.00	9201.00	32750	20230727	-29.16	16720	20231031	38.76	32750	-29.16	20230727	16720	38.76	20231031	32750	-29.16	20230727	16720	38.76	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
7	20231130	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	250	2	1.10	5014984700	221712	36.78	22450	23150	22100	29500	15900	22700	22619.23	0.28	0	12575	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2056	11.74	2.49	12	2.47	1955.00	9201.00	32750	20230727	-29.92	16720	20231031	37.26	32750	-29.92	20230727	16720	37.26	20231031	32750	-29.92	20230727	16720	37.26	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
8	20231130	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-200	5	-0.88	2346832850	104774	17.38	22450	22800	22100	29500	15900	22700	22397.95	0.28	0	284	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	2016	11.51	2.45	12	1.17	1955.00	9201.00	32750	20230727	-31.30	16720	20231031	34.57	32750	-31.30	20230727	16720	34.57	20231031	32750	-31.30	20230727	16720	34.57	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
9	20231130	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	560384150	25027	4.15	22450	22700	22100	29500	15900	22700	22386.60	0.28	0	-4066	23900	23300	22600	22000	21300	23600	22300	45	6800	500	15890	50	1	8960259	1998	11.41	2.42	12	0.28	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	2.19	N	172670	500	44 억		25407	N	N	0	N	00	N
10	20231129	160929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	500	2	2.25	13541100450	600208	114.95	22450	23200	21900	28850	15550	22200	22560.27	1.08	0	-72173	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2034	11.61	2.47	12	6.70	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	32750	-30.69	20230727	16720	35.77	20231031	32750	-30.69	20230727	16720	35.77	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
11	20231129	150938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	200	2	0.90	12850824850	569724	109.11	22450	23200	21900	28850	15550	22200	22556.23	1.08	0	-69340	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2007	11.46	2.43	12	6.36	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
12	20231129	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	500	2	2.25	10599177100	470081	90.03	22450	23200	21900	28850	15550	22200	22547.55	1.08	0	-60868	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2034	11.61	2.47	12	5.25	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	32750	-30.69	20230727	16720	35.77	20231031	32750	-30.69	20230727	16720	35.77	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
13	20231129	130932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	400	2	1.80	8864032700	393939	75.45	22450	23200	21900	28850	15550	22200	22501.03	1.08	0	-53503	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2025	11.56	2.46	12	4.40	1955.00	9201.00	32750	20230727	-30.99	16720	20231031	35.17	32750	-30.99	20230727	16720	35.17	20231031	32750	-30.99	20230727	16720	35.17	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
14	20231129	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	250	2	1.13	8413196550	373878	71.60	22450	23200	21900	28850	15550	22200	22502.52	1.08	0	-50084	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2012	11.48	2.44	12	4.17	1955.00	9201.00	32750	20230727	-31.45	16720	20231031	34.27	32750	-31.45	20230727	16720	34.27	20231031	32750	-31.45	20230727	16720	34.27	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
15	20231129	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	100	2	0.45	7884172050	350349	67.10	22450	23200	21900	28850	15550	22200	22503.77	1.08	0	-43347	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	1998	11.41	2.42	12	3.91	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
16	20231129	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	500	2	2.25	6017179900	267555	51.24	22450	23200	21900	28850	15550	22200	22489.51	1.08	0	-26994	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	2034	11.61	2.47	12	2.99	1955.00	9201.00	32750	20230727	-30.69	16720	20231031	35.77	32750	-30.69	20230727	16720	35.77	20231031	32750	-30.69	20230727	16720	35.77	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
17	20231129	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	100	2	0.45	1524689750	68186	13.06	22450	22550	22100	28850	15550	22200	22360.74	1.08	0	-23753	23800	23000	22000	21200	20200	23400	21600	45	6650	500	15540	50	1	8960259	1998	11.41	2.42	12	0.76	1955.00	9201.00	32750	20230727	-31.91	16720	20231031	33.37	32750	-31.91	20230727	16720	33.37	20231031	32750	-31.91	20230727	16720	33.37	20231031	1.02	N	172670	500	44 억		96805	N	N	0	N	00	N
18	20231128	160929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-150	5	-0.67	11269840650	513229	39.36	21850	22800	21000	29050	15650	22350	21957.60	1.08	0	-5070	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1989	11.36	2.41	12	5.73	1955.00	9201.00	32750	20230727	-32.21	16720	20231031	32.78	32750	-32.21	20230727	16720	32.78	20231031	32750	-32.21	20230727	16720	32.78	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
19	20231128	150828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-350	5	-1.57	10576653100	481849	36.95	21850	22800	21000	29050	15650	22350	21949.98	1.08	0	-1280	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1971	11.25	2.39	12	5.38	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
20	20231128	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-350	5	-1.57	9599329850	437362	33.54	21850	22800	21000	29050	15650	22350	21948.07	1.08	0	8338	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1971	11.25	2.39	12	4.88	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
21	20231128	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-350	5	-1.57	8910248550	405825	31.12	21850	22800	21000	29050	15650	22350	21955.70	1.08	0	4529	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1971	11.25	2.39	12	4.53	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
22	20231128	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-250	5	-1.12	8501772200	387271	29.70	21850	22800	21000	29050	15650	22350	21952.83	1.08	0	5386	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1980	11.30	2.40	12	4.32	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
23	20231128	110928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-400	5	-1.79	7795163100	354969	27.22	21850	22800	21000	29050	15650	22350	21959.91	1.08	0	1140	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1967	11.23	2.39	12	3.96	1955.00	9201.00	32750	20230727	-32.98	16720	20231031	31.28	32750	-32.98	20230727	16720	31.28	20231031	32750	-32.98	20230727	16720	31.28	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
24	20231128	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-300	5	-1.34	6484380000	295846	22.69	21850	22800	21000	29050	15650	22350	21917.81	1.08	0	8071	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1976	11.28	2.40	12	3.30	1955.00	9201.00	32750	20230727	-32.67	16720	20231031	31.88	32750	-32.67	20230727	16720	31.88	20231031	32750	-32.67	20230727	16720	31.88	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
25	20231128	090924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-250	5	-1.12	1736834900	77938	5.98	21850	22800	21800	29050	15650	22350	22284.66	1.08	0	420	25316	23832	21616	20132	17916	24575	20875	45	6700	500	15640	50	1	8960259	1980	11.30	2.40	12	0.87	1955.00	9201.00	32750	20230727	-32.52	16720	20231031	32.18	32750	-32.52	20230727	16720	32.18	20231031	32750	-32.52	20230727	16720	32.18	20231031	0.95	N	172670	500	44 억		96433	N	N	0	N	00	N
26	20231127	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	3560	2	18.95	27906775680	1293784	1570.41	19650	23100	19400	24400	13160	18790	21568.16	0.96	0	21156	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	2003	11.43	2.43	12	14.44	1955.00	9201.00	32750	20230727	-31.76	16720	20231031	33.67	32750	-31.76	20230727	16720	33.67	20231031	32750	-31.76	20230727	16720	33.67	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
27	20231127	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	3610	2	19.21	26919648530	1249727	1516.94	19650	23100	19400	24400	13160	18790	21540.44	0.96	0	14428	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	2007	11.46	2.43	12	13.95	1955.00	9201.00	32750	20230727	-31.60	16720	20231031	33.97	32750	-31.60	20230727	16720	33.97	20231031	32750	-31.60	20230727	16720	33.97	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
28	20231127	140925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	3210	2	17.08	20931005030	983990	1194.38	19650	22250	19400	24400	13160	18790	21271.58	0.96	0	22723	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	1971	11.25	2.39	12	10.98	1955.00	9201.00	32750	20230727	-32.82	16720	20231031	31.58	32750	-32.82	20230727	16720	31.58	20231031	32750	-32.82	20230727	16720	31.58	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
29	20231127	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	2960	2	15.75	19901196430	936781	1137.08	19650	22250	19400	24400	13160	18790	21244.26	0.96	0	16973	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	1949	11.13	2.36	12	10.45	1955.00	9201.00	32750	20230727	-33.59	16720	20231031	30.08	32750	-33.59	20230727	16720	30.08	20231031	32750	-33.59	20230727	16720	30.08	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
30	20231127	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	2760	2	14.69	17708038180	836095	1014.86	19650	22250	19400	24400	13160	18790	21179.48	0.96	0	30954	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	1931	11.02	2.34	12	9.33	1955.00	9201.00	32750	20230727	-34.20	16720	20231031	28.89	32750	-34.20	20230727	16720	28.89	20231031	32750	-34.20	20230727	16720	28.89	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
31	20231127	110915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	2310	2	12.29	15500494980	733234	890.01	19650	22250	19400	24400	13160	18790	21139.93	0.96	0	26111	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	1891	10.79	2.29	12	8.18	1955.00	9201.00	32750	20230727	-35.57	16720	20231031	26.20	32750	-35.57	20230727	16720	26.20	20231031	32750	-35.57	20230727	16720	26.20	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
32	20231127	100914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	2910	2	15.49	10719549480	510283	619.39	19650	22250	19400	24400	13160	18790	21007.10	0.96	0	12508	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	50	1	8960259	1944	11.10	2.36	12	5.69	1955.00	9201.00	32750	20230727	-33.74	16720	20231031	29.78	32750	-33.74	20230727	16720	29.78	20231031	32750	-33.74	20230727	16720	29.78	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
33	20231127	090918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19970	1180	2	6.28	1334783380	67777	82.27	19650	19970	19400	24400	13160	18790	19693.86	0.96	0	-4828	19423	19106	18653	18336	17883	19265	18495	45	5610	500	13150	10	1	8960259	1789	10.21	2.17	12	0.76	1955.00	9201.00	32750	20230727	-39.02	16720	20231031	19.44	32750	-39.02	20230727	16720	19.44	20231031	32750	-39.02	20230727	16720	19.44	20231031	0.84	N	172670	500	44 억		85663	N	N	0	N	00	N
34	20231124	160910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	190	2	1.02	1526460920	82099	118.77	18560	18970	18200	24150	13020	18600	18592.36	0.79	0	14536	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1684	9.61	2.04	12	0.92	1955.00	9201.00	32750	20230727	-42.63	16720	20231031	12.38	32750	-42.63	20230727	16720	12.38	20231031	32750	-42.63	20230727	16720	12.38	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
35	20231124	150919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18710	110	2	0.59	1480874780	79668	115.25	18560	18970	18200	24150	13020	18600	18588.07	0.79	0	13829	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1676	9.57	2.03	12	0.89	1955.00	9201.00	32750	20230727	-42.87	16720	20231031	11.90	32750	-42.87	20230727	16720	11.90	20231031	32750	-42.87	20230727	16720	11.90	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
36	20231124	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	100	2	0.54	1261868160	67949	98.30	18560	18970	18200	24150	13020	18600	18570.79	0.79	0	10351	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1676	9.57	2.03	12	0.76	1955.00	9201.00	32750	20230727	-42.90	16720	20231031	11.84	32750	-42.90	20230727	16720	11.84	20231031	32750	-42.90	20230727	16720	11.84	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
37	20231124	130914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18720	120	2	0.65	1103117810	59456	86.01	18560	18970	18200	24150	13020	18600	18553.47	0.79	0	9508	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1677	9.58	2.03	12	0.66	1955.00	9201.00	32750	20230727	-42.84	16720	20231031	11.96	32750	-42.84	20230727	16720	11.96	20231031	32750	-42.84	20230727	16720	11.96	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
38	20231124	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	-240	5	-1.29	748938570	40489	58.57	18560	18760	18200	24150	13020	18600	18497.19	0.79	0	8028	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1645	9.39	2.00	12	0.45	1955.00	9201.00	32750	20230727	-43.94	16720	20231031	9.81	32750	-43.94	20230727	16720	9.81	20231031	32750	-43.94	20230727	16720	9.81	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
39	20231124	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	-210	5	-1.13	610183680	32927	47.63	18560	18760	18200	24150	13020	18600	18531.29	0.79	0	5907	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1648	9.41	2.00	12	0.37	1955.00	9201.00	32750	20230727	-43.85	16720	20231031	9.99	32750	-43.85	20230727	16720	9.99	20231031	32750	-43.85	20230727	16720	9.99	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
40	20231124	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-70	5	-0.38	338527260	18195	26.32	18560	18760	18530	24150	13020	18600	18605.53	0.79	0	7329	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1660	9.48	2.01	12	0.20	1955.00	9201.00	32750	20230727	-43.42	16720	20231031	10.83	32750	-43.42	20230727	16720	10.83	20231031	32750	-43.42	20230727	16720	10.83	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
41	20231124	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	50	2	0.27	40473640	2176	3.15	18560	18740	18540	24150	13020	18600	18600.02	0.79	0	808	19566	19082	18776	18292	17986	18930	18140	45	5550	500	13020	10	1	8960259	1671	9.54	2.03	12	0.02	1955.00	9201.00	32750	20230727	-43.05	16720	20231031	11.54	32750	-43.05	20230727	16720	11.54	20231031	32750	-43.05	20230727	16720	11.54	20231031	0.81	N	172670	500	44 억		71127	N	N	0	N	00	N
42	20231123	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	-130	5	-0.69	1273841630	68106	121.29	18740	19260	18470	24300	13120	18730	18703.81	0.93	0	-13722	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1667	9.51	2.02	12	0.76	1955.00	9201.00	32750	20230727	-43.21	16720	20231031	11.24	32750	-43.21	20230727	16720	11.24	20231031	32750	-43.21	20230727	16720	11.24	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
43	20231123	150932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-200	5	-1.07	1164651500	62231	110.83	18740	19260	18470	24300	13120	18730	18714.97	0.93	0	-14536	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1660	9.48	2.01	12	0.69	1955.00	9201.00	32750	20230727	-43.42	16720	20231031	10.83	32750	-43.42	20230727	16720	10.83	20231031	32750	-43.42	20230727	16720	10.83	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
44	20231123	140931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-230	5	-1.23	756459630	40470	72.07	18740	19040	18500	24300	13120	18730	18691.86	0.93	0	-13313	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1658	9.46	2.01	12	0.45	1955.00	9201.00	32750	20230727	-43.51	16720	20231031	10.65	32750	-43.51	20230727	16720	10.65	20231031	32750	-43.51	20230727	16720	10.65	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
45	20231123	130930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-200	5	-1.07	638321680	34096	60.72	18740	19040	18520	24300	13120	18730	18721.31	0.93	0	-11376	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1660	9.48	2.01	12	0.38	1955.00	9201.00	32750	20230727	-43.42	16720	20231031	10.83	32750	-43.42	20230727	16720	10.83	20231031	32750	-43.42	20230727	16720	10.83	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
46	20231123	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18620	-110	5	-0.59	541809590	28904	51.47	18740	19040	18600	24300	13120	18730	18745.14	0.93	0	-8580	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1668	9.52	2.02	12	0.32	1955.00	9201.00	32750	20230727	-43.15	16720	20231031	11.36	32750	-43.15	20230727	16720	11.36	20231031	32750	-43.15	20230727	16720	11.36	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
47	20231123	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-30	5	-0.16	349945670	18625	33.17	18740	19040	18670	24300	13120	18730	18789.03	0.93	0	-4251	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1676	9.57	2.03	12	0.21	1955.00	9201.00	32750	20230727	-42.90	16720	20231031	11.84	32750	-42.90	20230727	16720	11.84	20231031	32750	-42.90	20230727	16720	11.84	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
48	20231123	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18730	0	3	0.00	232892200	12378	22.04	18740	19040	18670	24300	13120	18730	18815.01	0.93	0	-4125	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1678	9.58	2.04	12	0.14	1955.00	9201.00	32750	20230727	-42.81	16720	20231031	12.02	32750	-42.81	20230727	16720	12.02	20231031	32750	-42.81	20230727	16720	12.02	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
49	20231123	090915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	220	2	1.17	45612490	2421	4.31	18740	18950	18740	24300	13120	18730	18840.35	0.93	0	23	19276	19002	18866	18592	18456	18935	18525	45	5570	500	13110	10	1	8960259	1698	9.69	2.06	12	0.03	1955.00	9201.00	32750	20230727	-42.14	16720	20231031	13.34	32750	-42.14	20230727	16720	13.34	20231031	32750	-42.14	20230727	16720	13.34	20231031	0.85	N	172670	500	44 억		83624	N	N	0	N	00	N
50	20231122	160842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18730	-450	5	-2.35	1048263480	55396	64.94	19000	19140	18730	24900	13430	19180	18923.26	0.97	0	-4381	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1678	9.58	2.04	12	0.62	1955.00	9201.00	32750	20230727	-42.81	16720	20231031	12.02	32750	-42.81	20230727	16720	12.02	20231031	32750	-42.81	20230727	16720	12.02	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
51	20231122	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18890	-290	5	-1.51	879872740	46438	54.44	19000	19140	18850	24900	13430	19180	18947.24	0.97	0	-1650	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1693	9.66	2.05	12	0.52	1955.00	9201.00	32750	20230727	-42.32	16720	20231031	12.98	32750	-42.32	20230727	16720	12.98	20231031	32750	-42.32	20230727	16720	12.98	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
52	20231122	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	-240	5	-1.25	696583300	36744	43.07	19000	19140	18880	24900	13430	19180	18957.72	0.97	0	1544	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1697	9.69	2.06	12	0.41	1955.00	9201.00	32750	20230727	-42.17	16720	20231031	13.28	32750	-42.17	20230727	16720	13.28	20231031	32750	-42.17	20230727	16720	13.28	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
53	20231122	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	-240	5	-1.25	551124550	29055	34.06	19000	19140	18880	24900	13430	19180	18968.29	0.97	0	2112	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1697	9.69	2.06	12	0.32	1955.00	9201.00	32750	20230727	-42.17	16720	20231031	13.28	32750	-42.17	20230727	16720	13.28	20231031	32750	-42.17	20230727	16720	13.28	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
54	20231122	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18960	-220	5	-1.15	447228910	23564	27.62	19000	19140	18880	24900	13430	19180	18979.29	0.97	0	2688	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1699	9.70	2.06	12	0.26	1955.00	9201.00	32750	20230727	-42.11	16720	20231031	13.40	32750	-42.11	20230727	16720	13.40	20231031	32750	-42.11	20230727	16720	13.40	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
55	20231122	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	-180	5	-0.94	358819790	18905	22.16	19000	19140	18880	24900	13430	19180	18980.11	0.97	0	3540	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1702	9.72	2.06	12	0.21	1955.00	9201.00	32750	20230727	-41.98	16720	20231031	13.64	32750	-41.98	20230727	16720	13.64	20231031	32750	-41.98	20230727	16720	13.64	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
56	20231122	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-120	5	-0.63	199142990	10481	12.29	19000	19140	18900	24900	13430	19180	19000.31	0.97	0	2690	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1708	9.75	2.07	12	0.12	1955.00	9201.00	32750	20230727	-41.80	16720	20231031	14.00	32750	-41.80	20230727	16720	14.00	20231031	32750	-41.80	20230727	16720	14.00	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
57	20231122	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19010	-170	5	-0.89	90824790	4786	5.61	19000	19140	18900	24900	13430	19180	18977.01	0.97	0	1378	19840	19510	19150	18820	18460	19675	18985	45	5720	500	13420	10	1	8960259	1703	9.72	2.07	12	0.05	1955.00	9201.00	32750	20230727	-41.95	16720	20231031	13.70	32750	-41.95	20230727	16720	13.70	20231031	32750	-41.95	20230727	16720	13.70	20231031	0.75	N	172670	500	44 억		87210	N	N	0	N	00	N
58	20231121	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19180	200	2	1.05	1621378160	84918	82.80	19000	19480	18790	24650	13290	18980	19093.37	1.02	0	-4074	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1719	9.81	2.08	12	0.95	1955.00	9201.00	32750	20230727	-41.44	16720	20231031	14.71	32750	-41.44	20230727	16720	14.71	20231031	32750	-41.44	20230727	16720	14.71	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
59	20231121	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19090	110	2	0.58	1528790050	80085	78.09	19000	19480	18790	24650	13290	18980	19089.59	1.02	0	-5084	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1711	9.76	2.07	12	0.89	1955.00	9201.00	32750	20230727	-41.71	16720	20231031	14.17	32750	-41.71	20230727	16720	14.17	20231031	32750	-41.71	20230727	16720	14.17	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
60	20231121	140844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	-80	5	-0.42	1238003920	64776	63.16	19000	19480	18790	24650	13290	18980	19112.08	1.02	0	-5728	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1693	9.67	2.05	12	0.72	1955.00	9201.00	32750	20230727	-42.29	16720	20231031	13.04	32750	-42.29	20230727	16720	13.04	20231031	32750	-42.29	20230727	16720	13.04	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
61	20231121	130837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18990	10	2	0.05	981231470	51184	49.91	19000	19480	18790	24650	13290	18980	19170.67	1.02	0	-3647	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1702	9.71	2.06	12	0.57	1955.00	9201.00	32750	20230727	-42.02	16720	20231031	13.58	32750	-42.02	20230727	16720	13.58	20231031	32750	-42.02	20230727	16720	13.58	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
62	20231121	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	60	2	0.32	881861450	45956	44.81	19000	19480	18790	24650	13290	18980	19189.26	1.02	0	-2008	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1706	9.74	2.07	12	0.51	1955.00	9201.00	32750	20230727	-41.86	16720	20231031	13.88	32750	-41.86	20230727	16720	13.88	20231031	32750	-41.86	20230727	16720	13.88	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
63	20231121	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	270	2	1.42	779331350	40610	39.60	19000	19480	18790	24650	13290	18980	19190.63	1.02	0	-1046	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1725	9.85	2.09	12	0.45	1955.00	9201.00	32750	20230727	-41.22	16720	20231031	15.13	32750	-41.22	20230727	16720	15.13	20231031	32750	-41.22	20230727	16720	15.13	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
64	20231121	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	190	2	1.00	517396200	26970	26.30	19000	19480	18790	24650	13290	18980	19184.14	1.02	0	705	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1718	9.81	2.08	12	0.30	1955.00	9201.00	32750	20230727	-41.47	16720	20231031	14.65	32750	-41.47	20230727	16720	14.65	20231031	32750	-41.47	20230727	16720	14.65	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
65	20231121	090827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	-120	5	-0.63	88959320	4700	4.58	19000	19140	18790	24650	13290	18980	18927.51	1.02	0	-1410	20106	19542	19156	18592	18206	19350	18400	45	5670	500	13280	10	1	8960259	1690	9.65	2.05	12	0.05	1955.00	9201.00	32750	20230727	-42.41	16720	20231031	12.80	32750	-42.41	20230727	16720	12.80	20231031	32750	-42.41	20230727	16720	12.80	20231031	0.55	N	172670	500	44 억		91291	N	N	0	N	00	N
66	20231120	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18980	-150	5	-0.78	1954883520	101824	40.98	19500	19720	18770	24850	13400	19130	19198.82	1.16	0	-15673	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1701	9.71	2.06	12	1.14	1955.00	9201.00	32750	20230727	-42.05	16720	20231031	13.52	32750	-42.05	20230727	16720	13.52	20231031	32750	-42.05	20230727	16720	13.52	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
67	20231120	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	-210	5	-1.10	1870567590	97379	39.20	19500	19720	18770	24850	13400	19130	19209.15	1.16	0	-14721	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1695	9.68	2.06	12	1.09	1955.00	9201.00	32750	20230727	-42.23	16720	20231031	13.16	32750	-42.23	20230727	16720	13.16	20231031	32750	-42.23	20230727	16720	13.16	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
68	20231120	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	-130	5	-0.68	1741929020	90581	36.46	19500	19720	18770	24850	13400	19130	19230.62	1.16	0	-14253	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1702	9.72	2.06	12	1.01	1955.00	9201.00	32750	20230727	-41.98	16720	20231031	13.64	32750	-41.98	20230727	16720	13.64	20231031	32750	-41.98	20230727	16720	13.64	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
69	20231120	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	-220	5	-1.15	1682364510	87434	35.19	19500	19720	18770	24850	13400	19130	19241.54	1.16	0	-14781	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1694	9.67	2.06	12	0.98	1955.00	9201.00	32750	20230727	-42.26	16720	20231031	13.10	32750	-42.26	20230727	16720	13.10	20231031	32750	-42.26	20230727	16720	13.10	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
70	20231120	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	-220	5	-1.15	1621491110	84214	33.90	19500	19720	18770	24850	13400	19130	19254.41	1.16	0	-15165	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1694	9.67	2.06	12	0.94	1955.00	9201.00	32750	20230727	-42.26	16720	20231031	13.10	32750	-42.26	20230727	16720	13.10	20231031	32750	-42.26	20230727	16720	13.10	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
71	20231120	110832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18990	-140	5	-0.73	1532095700	79493	32.00	19500	19720	18770	24850	13400	19130	19273.34	1.16	0	-14969	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1702	9.71	2.06	12	0.89	1955.00	9201.00	32750	20230727	-42.02	16720	20231031	13.58	32750	-42.02	20230727	16720	13.58	20231031	32750	-42.02	20230727	16720	13.58	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
72	20231120	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	-160	5	-0.84	1397242740	72390	29.14	19500	19720	18770	24850	13400	19130	19301.60	1.16	0	-12513	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1700	9.70	2.06	12	0.81	1955.00	9201.00	32750	20230727	-42.08	16720	20231031	13.46	32750	-42.08	20230727	16720	13.46	20231031	32750	-42.08	20230727	16720	13.46	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
73	20231120	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19690	560	2	2.93	622282970	31917	12.85	19500	19720	19200	24850	13400	19130	19496.91	1.16	0	-4282	20636	19882	18626	17872	16616	20260	18250	45	5720	500	13390	10	1	8960259	1764	10.07	2.14	12	0.36	1955.00	9201.00	32750	20230727	-39.88	16720	20231031	17.76	32750	-39.88	20230727	16720	17.76	20231031	32750	-39.88	20230727	16720	17.76	20231031	0.51	N	172670	500	44 억		103952	N	N	0	N	00	N
74	20231117	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19130	1570	2	8.94	4633953820	246444	983.53	17540	19380	17370	22800	12300	17560	18802.47	1.08	0	10212	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1714	9.79	2.08	12	2.75	1955.00	9201.00	32750	20230727	-41.59	16720	20231031	14.41	32750	-41.59	20230727	16720	14.41	20231031	32750	-41.59	20230727	16720	14.41	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
75	20231117	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	1480	2	8.43	4449327470	236767	944.91	17540	19380	17370	22800	12300	17560	18792.01	1.08	0	9887	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1706	9.74	2.07	12	2.64	1955.00	9201.00	32750	20230727	-41.86	16720	20231031	13.88	32750	-41.86	20230727	16720	13.88	20231031	32750	-41.86	20230727	16720	13.88	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
76	20231117	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	1300	2	7.40	3792200950	202305	807.38	17540	19380	17370	22800	12300	17560	18744.97	1.08	0	9958	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1690	9.65	2.05	12	2.26	1955.00	9201.00	32750	20230727	-42.41	16720	20231031	12.80	32750	-42.41	20230727	16720	12.80	20231031	32750	-42.41	20230727	16720	12.80	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
77	20231117	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	1340	2	7.63	3082462190	164558	656.73	17540	19380	17370	22800	12300	17560	18731.77	1.08	0	219	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1693	9.67	2.05	12	1.84	1955.00	9201.00	32750	20230727	-42.29	16720	20231031	13.04	32750	-42.29	20230727	16720	13.04	20231031	32750	-42.29	20230727	16720	13.04	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
78	20231117	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18540	980	2	5.58	1561132750	84568	337.50	17540	18960	17370	22800	12300	17560	18460.09	1.08	0	-143	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1661	9.48	2.01	12	0.94	1955.00	9201.00	32750	20230727	-43.39	16720	20231031	10.89	32750	-43.39	20230727	16720	10.89	20231031	32750	-43.39	20230727	16720	10.89	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
79	20231117	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18330	770	2	4.38	1456391640	78904	314.90	17540	18960	17370	22800	12300	17560	18457.77	1.08	0	-2870	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1642	9.38	1.99	12	0.88	1955.00	9201.00	32750	20230727	-44.03	16720	20231031	9.63	32750	-44.03	20230727	16720	9.63	20231031	32750	-44.03	20230727	16720	9.63	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
80	20231117	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18630	1070	2	6.09	1201052160	65124	259.90	17540	18960	17370	22800	12300	17560	18442.54	1.08	0	-4782	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1669	9.53	2.02	12	0.73	1955.00	9201.00	32750	20230727	-43.11	16720	20231031	11.42	32750	-43.11	20230727	16720	11.42	20231031	32750	-43.11	20230727	16720	11.42	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
81	20231117	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-140	5	-0.80	40199340	2303	9.19	17540	17540	17390	22800	12300	17560	17455.21	1.08	0	-415	18173	17866	17643	17336	17113	17755	17225	45	5240	500	12290	10	1	8960259	1561	8.91	1.89	12	0.03	1955.00	9201.00	32750	20230727	-46.81	16720	20231031	4.19	32750	-46.81	20230727	16720	4.19	20231031	32750	-46.81	20230727	16720	4.19	20231031	0.50	N	172670	500	44 억		96803	N	N	0	N	00	N
82	20231116	160855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17610	-250	5	-1.40	387478010	22017	26.82	17920	17950	17420	23200	12510	17860	17594.21	1.16	0	-7985	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1578	9.01	1.91	12	0.25	1955.00	9201.00	32750	20230727	-46.23	16720	20231031	5.32	32750	-46.23	20230727	16720	5.32	20231031	32750	-46.23	20230727	16720	5.32	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
83	20231116	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17540	-320	5	-1.79	358474610	20368	24.82	17920	17950	17420	23200	12510	17860	17594.68	1.16	0	-7735	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1572	8.97	1.91	12	0.23	1955.00	9201.00	32750	20230727	-46.44	16720	20231031	4.90	32750	-46.44	20230727	16720	4.90	20231031	32750	-46.44	20230727	16720	4.90	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
84	20231116	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-410	5	-2.30	319573590	18145	22.11	17920	17950	17420	23200	12510	17860	17606.63	1.16	0	-7643	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1564	8.93	1.90	12	0.20	1955.00	9201.00	32750	20230727	-46.72	16720	20231031	4.37	32750	-46.72	20230727	16720	4.37	20231031	32750	-46.72	20230727	16720	4.37	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
85	20231116	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17580	-280	5	-1.57	210524910	11914	14.52	17920	17950	17480	23200	12510	17860	17663.79	1.16	0	-5119	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1575	8.99	1.91	12	0.13	1955.00	9201.00	32750	20230727	-46.32	16720	20231031	5.14	32750	-46.32	20230727	16720	5.14	20231031	32750	-46.32	20230727	16720	5.14	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
86	20231116	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	-200	5	-1.12	178621870	10097	12.30	17920	17950	17480	23200	12510	17860	17683.60	1.16	0	-4867	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1582	9.03	1.92	12	0.11	1955.00	9201.00	32750	20230727	-46.08	16720	20231031	5.62	32750	-46.08	20230727	16720	5.62	20231031	32750	-46.08	20230727	16720	5.62	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
87	20231116	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	-310	5	-1.74	149843240	8459	10.31	17920	17950	17480	23200	12510	17860	17706.82	1.16	0	-5413	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1573	8.98	1.91	12	0.09	1955.00	9201.00	32750	20230727	-46.41	16720	20231031	4.96	32750	-46.41	20230727	16720	4.96	20231031	32750	-46.41	20230727	16720	4.96	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
88	20231116	100850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17910	50	2	0.28	27808350	1554	1.89	17920	17950	17850	23200	12510	17860	17906.72	1.16	0	-394	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1605	9.16	1.95	12	0.02	1955.00	9201.00	32750	20230727	-45.31	16720	20231031	7.12	32750	-45.31	20230727	16720	7.12	20231031	32750	-45.31	20230727	16720	7.12	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
89	20231116	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	0	3	0.00	0	0	0.00	0	0	0	23200	12510	17860	0.00	1.16	0	0	18593	18226	17853	17486	17113	18410	17670	45	5340	500	12500	10	1	8960259	1600	9.14	1.94	12	0.00	1955.00	9201.00	32750	20230727	-45.47	16720	20231031	6.82	32750	-45.47	20230727	16720	6.82	20231031	32750	-45.47	20230727	16720	6.82	20231031	0.47	N	172670	500	44 억		104259	N	N	0	N	00	N
90	20231115	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	270	2	1.53	1461083040	81834	257.93	17590	18220	17480	22850	12320	17590	17854.54	0.92	0	20811	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1600	9.14	1.94	12	0.91	1955.00	9201.00	32750	20230727	-45.47	16720	20231031	6.82	32750	-45.47	20230727	16720	6.82	20231031	32750	-45.47	20230727	16720	6.82	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
91	20231115	150905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17890	300	2	1.71	1409746720	78962	248.88	17590	18220	17480	22850	12320	17590	17853.82	0.92	0	20624	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1603	9.15	1.94	12	0.88	1955.00	9201.00	32750	20230727	-45.37	16720	20231031	7.00	32750	-45.37	20230727	16720	7.00	20231031	32750	-45.37	20230727	16720	7.00	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
92	20231115	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	530	2	3.01	1255234700	70361	221.77	17590	18220	17480	22850	12320	17590	17840.28	0.92	0	19178	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1624	9.27	1.97	12	0.79	1955.00	9201.00	32750	20230727	-44.67	16720	20231031	8.37	32750	-44.67	20230727	16720	8.37	20231031	32750	-44.67	20230727	16720	8.37	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
93	20231115	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	260	2	1.48	863411250	48623	153.25	17590	17960	17480	22850	12320	17590	17757.60	0.92	0	16412	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1599	9.13	1.94	12	0.54	1955.00	9201.00	32750	20230727	-45.50	16720	20231031	6.76	32750	-45.50	20230727	16720	6.76	20231031	32750	-45.50	20230727	16720	6.76	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
94	20231115	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	230	2	1.31	810020740	45625	143.80	17590	17960	17480	22850	12320	17590	17754.24	0.92	0	15950	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1597	9.12	1.94	12	0.51	1955.00	9201.00	32750	20230727	-45.59	16720	20231031	6.58	32750	-45.59	20230727	16720	6.58	20231031	32750	-45.59	20230727	16720	6.58	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
95	20231115	110915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	160	2	0.91	744979080	41973	132.29	17590	17960	17480	22850	12320	17590	17749.39	0.92	0	15279	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1590	9.08	1.93	12	0.47	1955.00	9201.00	32750	20230727	-45.80	16720	20231031	6.16	32750	-45.80	20230727	16720	6.16	20231031	32750	-45.80	20230727	16720	6.16	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
96	20231115	100907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	130	2	0.74	673225110	37940	119.58	17590	17960	17480	22850	12320	17590	17744.88	0.92	0	14009	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1588	9.06	1.93	12	0.42	1955.00	9201.00	32750	20230727	-45.89	16720	20231031	5.98	32750	-45.89	20230727	16720	5.98	20231031	32750	-45.89	20230727	16720	5.98	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
97	20231115	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17730	140	2	0.80	206281010	11709	36.91	17590	17800	17480	22850	12320	17590	17617.54	0.92	0	4102	18190	17890	17450	17150	16710	18040	17300	45	5260	500	12310	10	1	8960259	1589	9.07	1.93	12	0.13	1955.00	9201.00	32750	20230727	-45.86	16720	20231031	6.04	32750	-45.86	20230727	16720	6.04	20231031	32750	-45.86	20230727	16720	6.04	20231031	0.56	N	172670	500	44 억		82814	N	N	0	N	00	N
98	20231114	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	490	2	2.87	548933210	31656	65.25	17100	17750	17010	22200	11970	17100	17340.26	0.84	0	7701	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1576	9.00	1.91	12	0.35	1955.00	9201.00	32750	20230727	-46.29	16720	20231031	5.20	32750	-46.29	20230727	16720	5.20	20231031	32750	-46.29	20230727	16720	5.20	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
99	20231114	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	220	2	1.29	478567980	27644	56.98	17100	17750	17010	22200	11970	17100	17311.82	0.84	0	7404	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1552	8.86	1.88	12	0.31	1955.00	9201.00	32750	20230727	-47.11	16720	20231031	3.59	32750	-47.11	20230727	16720	3.59	20231031	32750	-47.11	20230727	16720	3.59	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
100	20231114	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	240	2	1.40	445156550	25713	53.00	17100	17750	17010	22200	11970	17100	17312.51	0.84	0	6655	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1554	8.87	1.88	12	0.29	1955.00	9201.00	32750	20230727	-47.05	16720	20231031	3.71	32750	-47.05	20230727	16720	3.71	20231031	32750	-47.05	20230727	16720	3.71	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
101	20231114	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	250	2	1.46	422847480	24428	50.35	17100	17750	17010	22200	11970	17100	17309.95	0.84	0	6207	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1555	8.87	1.89	12	0.27	1955.00	9201.00	32750	20230727	-47.02	16720	20231031	3.77	32750	-47.02	20230727	16720	3.77	20231031	32750	-47.02	20230727	16720	3.77	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
102	20231114	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17310	210	2	1.23	270094880	15708	32.38	17100	17450	17010	22200	11970	17100	17194.73	0.84	0	6527	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1551	8.85	1.88	12	0.18	1955.00	9201.00	32750	20230727	-47.15	16720	20231031	3.53	32750	-47.15	20230727	16720	3.53	20231031	32750	-47.15	20230727	16720	3.53	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
103	20231114	110901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	170	2	0.99	241577950	14060	28.98	17100	17450	17010	22200	11970	17100	17181.93	0.84	0	6018	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1547	8.83	1.88	12	0.16	1955.00	9201.00	32750	20230727	-47.27	16720	20231031	3.29	32750	-47.27	20230727	16720	3.29	20231031	32750	-47.27	20230727	16720	3.29	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
104	20231114	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	30	2	0.18	195750500	11399	23.50	17100	17450	17010	22200	11970	17100	17172.60	0.84	0	4233	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1535	8.76	1.86	12	0.13	1955.00	9201.00	32750	20230727	-47.69	16720	20231031	2.45	32750	-47.69	20230727	16720	2.45	20231031	32750	-47.69	20230727	16720	2.45	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
105	20231114	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	10	2	0.06	6790350	397	0.82	17100	17380	17010	22200	11970	17100	17104.16	0.84	0	182	18160	17630	17340	16810	16520	17485	16665	45	5100	500	11970	10	1	8960259	1533	8.75	1.86	12	0.00	1955.00	9201.00	32750	20230727	-47.76	16720	20231031	2.33	32750	-47.76	20230727	16720	2.33	20231031	32750	-47.76	20230727	16720	2.33	20231031	0.54	N	172670	500	44 억		75233	N	N	0	N	00	N
106	20231113	160835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	-530	5	-3.01	834032610	48321	83.15	17640	17870	17050	22900	12350	17630	17260.07	0.83	0	-2397	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1532	8.75	1.86	12	0.54	1955.00	9201.00	32750	20230727	-47.79	16720	20231031	2.27	32750	-47.79	20230727	16720	2.27	20231031	32750	-47.79	20230727	16720	2.27	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
107	20231113	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17060	-570	5	-3.23	778927570	45095	77.60	17640	17870	17050	22900	12350	17630	17272.16	0.83	0	-2230	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1529	8.73	1.85	12	0.50	1955.00	9201.00	32750	20230727	-47.91	16720	20231031	2.03	32750	-47.91	20230727	16720	2.03	20231031	32750	-47.91	20230727	16720	2.03	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
108	20231113	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	-530	5	-3.01	678392010	39213	67.48	17640	17870	17050	22900	12350	17630	17299.25	0.83	0	-1119	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1532	8.75	1.86	12	0.44	1955.00	9201.00	32750	20230727	-47.79	16720	20231031	2.27	32750	-47.79	20230727	16720	2.27	20231031	32750	-47.79	20230727	16720	2.27	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
109	20231113	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17120	-510	5	-2.89	596442320	34422	59.24	17640	17870	17050	22900	12350	17630	17326.39	0.83	0	-308	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1534	8.76	1.86	12	0.38	1955.00	9201.00	32750	20230727	-47.73	16720	20231031	2.39	32750	-47.73	20230727	16720	2.39	20231031	32750	-47.73	20230727	16720	2.39	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
110	20231113	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	-490	5	-2.78	532418420	30679	52.79	17640	17870	17050	22900	12350	17630	17353.50	0.83	0	826	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1536	8.77	1.86	12	0.34	1955.00	9201.00	32750	20230727	-47.66	16720	20231031	2.51	32750	-47.66	20230727	16720	2.51	20231031	32750	-47.66	20230727	16720	2.51	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
111	20231113	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	-530	5	-3.01	432126460	24812	42.70	17640	17870	17050	22900	12350	17630	17415.07	0.83	0	4289	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1532	8.75	1.86	12	0.28	1955.00	9201.00	32750	20230727	-47.79	16720	20231031	2.27	32750	-47.79	20230727	16720	2.27	20231031	32750	-47.79	20230727	16720	2.27	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
112	20231113	100827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	-200	5	-1.13	321786230	18371	31.61	17640	17870	17050	22900	12350	17630	17515.30	0.83	0	5460	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1562	8.92	1.89	12	0.21	1955.00	9201.00	32750	20230727	-46.78	16720	20231031	4.25	32750	-46.78	20230727	16720	4.25	20231031	32750	-46.78	20230727	16720	4.25	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
113	20231113	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	90	2	0.51	23058990	1306	2.25	17640	17800	17640	22900	12350	17630	17658.60	0.83	0	125	18023	17826	17463	17266	16903	17925	17365	45	5270	500	12340	10	1	8960259	1588	9.06	1.93	12	0.01	1955.00	9201.00	32750	20230727	-45.89	16720	20231031	5.98	32750	-45.89	20230727	16720	5.98	20231031	32750	-45.89	20230727	16720	5.98	20231031	0.52	N	172670	500	44 억		74017	N	N	0	N	00	N
114	20231110	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17630	-120	5	-0.68	991660860	57321	130.20	17540	17660	17100	23050	12430	17750	17300.13	0.67	0	14015	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1580	9.02	1.92	12	0.64	1955.00	9201.00	32750	20230727	-46.17	16720	20231031	5.44	32750	-46.17	20230727	16720	5.44	20231031	32750	-46.17	20230727	16720	5.44	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
115	20231110	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17520	-230	5	-1.30	941369210	54465	123.71	17540	17540	17100	23050	12430	17750	17283.93	0.67	0	13860	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1570	8.96	1.90	12	0.61	1955.00	9201.00	32750	20230727	-46.50	16720	20231031	4.78	32750	-46.50	20230727	16720	4.78	20231031	32750	-46.50	20230727	16720	4.78	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
116	20231110	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	-320	5	-1.80	807472660	46785	106.27	17540	17540	17100	23050	12430	17750	17259.22	0.67	0	9840	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1562	8.92	1.89	12	0.52	1955.00	9201.00	32750	20230727	-46.78	16720	20231031	4.25	32750	-46.78	20230727	16720	4.25	20231031	32750	-46.78	20230727	16720	4.25	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
117	20231110	130838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-430	5	-2.42	693030500	40194	91.30	17540	17540	17100	23050	12430	17750	17242.14	0.67	0	4384	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1552	8.86	1.88	12	0.45	1955.00	9201.00	32750	20230727	-47.11	16720	20231031	3.59	32750	-47.11	20230727	16720	3.59	20231031	32750	-47.11	20230727	16720	3.59	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
118	20231110	120842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17200	-550	5	-3.10	592006770	34344	78.01	17540	17540	17100	23050	12430	17750	17237.56	0.67	0	1688	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1541	8.80	1.87	12	0.38	1955.00	9201.00	32750	20230727	-47.48	16720	20231031	2.87	32750	-47.48	20230727	16720	2.87	20231031	32750	-47.48	20230727	16720	2.87	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
119	20231110	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17260	-490	5	-2.76	456823820	26504	60.20	17540	17540	17100	23050	12430	17750	17236.03	0.67	0	-684	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1547	8.83	1.88	12	0.30	1955.00	9201.00	32750	20230727	-47.30	16720	20231031	3.23	32750	-47.30	20230727	16720	3.23	20231031	32750	-47.30	20230727	16720	3.23	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
120	20231110	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	-510	5	-2.87	353154800	20497	46.56	17540	17540	17100	23050	12430	17750	17229.58	0.67	0	-3666	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1545	8.82	1.87	12	0.23	1955.00	9201.00	32750	20230727	-47.36	16720	20231031	3.11	32750	-47.36	20230727	16720	3.11	20231031	32750	-47.36	20230727	16720	3.11	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
121	20231110	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17280	-470	5	-2.65	44355740	2551	5.79	17540	17540	17280	23050	12430	17750	17387.59	0.67	0	-223	18496	18122	17806	17432	17116	17965	17275	45	5300	500	12420	10	1	8960259	1548	8.84	1.88	12	0.03	1955.00	9201.00	32750	20230727	-47.24	16720	20231031	3.35	32750	-47.24	20230727	16720	3.35	20231031	32750	-47.24	20230727	16720	3.35	20231031	0.51	N	172670	500	44 억		59850	N	N	0	N	00	N
122	20231109	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	-160	5	-0.89	783040830	43917	129.03	17920	18180	17490	23250	12540	17910	17830.03	0.61	0	5622	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1590	9.08	1.93	12	0.49	1955.00	9201.00	32750	20230727	-45.80	16720	20231031	6.16	32750	-45.80	20230727	16720	6.16	20231031	32750	-45.80	20230727	16720	6.16	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
123	20231109	150816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17690	-220	5	-1.23	743413750	41679	122.46	17920	18180	17490	23250	12540	17910	17836.65	0.61	0	4439	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1585	9.05	1.92	12	0.47	1955.00	9201.00	32750	20230727	-45.98	16720	20231031	5.80	32750	-45.98	20230727	16720	5.80	20231031	32750	-45.98	20230727	16720	5.80	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
124	20231109	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	-310	5	-1.73	572648540	31993	94.00	17920	18180	17490	23250	12540	17910	17899.18	0.61	0	148	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1577	9.00	1.91	12	0.36	1955.00	9201.00	32750	20230727	-46.26	16720	20231031	5.26	32750	-46.26	20230727	16720	5.26	20231031	32750	-46.26	20230727	16720	5.26	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
125	20231109	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	-10	5	-0.06	418119030	23244	68.29	17920	18180	17750	23250	12540	17910	17988.26	0.61	0	1814	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1604	9.16	1.95	12	0.26	1955.00	9201.00	32750	20230727	-45.34	16720	20231031	7.06	32750	-45.34	20230727	16720	7.06	20231031	32750	-45.34	20230727	16720	7.06	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
126	20231109	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17900	-10	5	-0.06	371375040	20633	60.62	17920	18180	17750	23250	12540	17910	17999.08	0.61	0	2107	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1604	9.16	1.95	12	0.23	1955.00	9201.00	32750	20230727	-45.34	16720	20231031	7.06	32750	-45.34	20230727	16720	7.06	20231031	32750	-45.34	20230727	16720	7.06	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
127	20231109	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	90	2	0.50	295357820	16398	48.18	17920	18180	17750	23250	12540	17910	18011.82	0.61	0	1471	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1613	9.21	1.96	12	0.18	1955.00	9201.00	32750	20230727	-45.04	16720	20231031	7.66	32750	-45.04	20230727	16720	7.66	20231031	32750	-45.04	20230727	16720	7.66	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
128	20231109	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	90	2	0.50	105490190	5877	17.27	17920	18090	17750	23250	12540	17910	17949.67	0.61	0	1100	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1613	9.21	1.96	12	0.07	1955.00	9201.00	32750	20230727	-45.04	16720	20231031	7.66	32750	-45.04	20230727	16720	7.66	20231031	32750	-45.04	20230727	16720	7.66	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
129	20231109	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17930	20	2	0.11	22197610	1237	3.63	17920	18090	17910	23250	12540	17910	17944.71	0.61	0	769	18850	18380	18070	17600	17290	18225	17445	45	5340	500	12530	10	1	8960259	1607	9.17	1.95	12	0.01	1955.00	9201.00	32750	20230727	-45.25	16720	20231031	7.24	32750	-45.25	20230727	16720	7.24	20231031	32750	-45.25	20230727	16720	7.24	20231031	0.57	N	172670	500	44 억		54404	N	N	0	N	00	N
130	20231108	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17910	-340	5	-1.86	612961420	33914	84.03	18440	18540	17760	23700	12780	18250	18074.01	0.68	0	-6365	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1605	9.16	1.95	12	0.38	1955.00	9201.00	32750	20230727	-45.31	16720	20231031	7.12	32750	-45.31	20230727	16720	7.12	20231031	32750	-45.31	20230727	16720	7.12	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
131	20231108	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-150	5	-0.82	590183720	32645	80.88	18440	18540	17760	23700	12780	18250	18078.84	0.68	0	-6325	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1622	9.26	1.97	12	0.36	1955.00	9201.00	32750	20230727	-44.73	16720	20231031	8.25	32750	-44.73	20230727	16720	8.25	20231031	32750	-44.73	20230727	16720	8.25	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
132	20231108	140810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	-130	5	-0.71	491861700	27192	67.37	18440	18540	17760	23700	12780	18250	18088.47	0.68	0	-4220	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1624	9.27	1.97	12	0.30	1955.00	9201.00	32750	20230727	-44.67	16720	20231031	8.37	32750	-44.67	20230727	16720	8.37	20231031	32750	-44.67	20230727	16720	8.37	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
133	20231108	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-150	5	-0.82	462485020	25569	63.35	18440	18540	17760	23700	12780	18250	18087.72	0.68	0	-3635	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1622	9.26	1.97	12	0.29	1955.00	9201.00	32750	20230727	-44.73	16720	20231031	8.25	32750	-44.73	20230727	16720	8.25	20231031	32750	-44.73	20230727	16720	8.25	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
134	20231108	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17980	-270	5	-1.48	412654280	22811	56.52	18440	18540	17760	23700	12780	18250	18090.14	0.68	0	-2471	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1611	9.20	1.95	12	0.25	1955.00	9201.00	32750	20230727	-45.10	16720	20231031	7.54	32750	-45.10	20230727	16720	7.54	20231031	32750	-45.10	20230727	16720	7.54	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
135	20231108	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	-150	5	-0.82	376177980	20794	51.52	18440	18540	17760	23700	12780	18250	18090.70	0.68	0	-1610	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1622	9.26	1.97	12	0.23	1955.00	9201.00	32750	20230727	-44.73	16720	20231031	8.25	32750	-44.73	20230727	16720	8.25	20231031	32750	-44.73	20230727	16720	8.25	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
136	20231108	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	-110	5	-0.60	155575560	8521	21.11	18440	18540	18080	23700	12780	18250	18257.90	0.68	0	-463	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1625	9.28	1.97	12	0.10	1955.00	9201.00	32750	20230727	-44.61	16720	20231031	8.49	32750	-44.61	20230727	16720	8.49	20231031	32750	-44.61	20230727	16720	8.49	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
137	20231108	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	280	2	1.53	22215720	1209	3.00	18440	18540	18280	23700	12780	18250	18375.29	0.68	0	291	19056	18652	18306	17902	17556	18480	17730	45	5450	500	12770	10	1	8960259	1660	9.48	2.01	12	0.01	1955.00	9201.00	32750	20230727	-43.42	16720	20231031	10.83	32750	-43.42	20230727	16720	10.83	20231031	32750	-43.42	20230727	16720	10.83	20231031	0.53	N	172670	500	44 억		60769	N	N	0	N	00	N
138	20231107	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	-360	5	-1.93	734561280	40358	58.76	18610	18710	17960	24150	13030	18610	18201.11	0.64	0	3254	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1635	9.34	1.98	12	0.45	1955.00	9201.00	32750	20230727	-44.27	16720	20231031	9.15	32750	-44.27	20230727	16720	9.15	20231031	32750	-44.27	20230727	16720	9.15	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
139	20231107	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	-410	5	-2.20	708788400	38944	56.70	18610	18710	17960	24150	13030	18610	18200.20	0.64	0	2703	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1631	9.31	1.98	12	0.43	1955.00	9201.00	32750	20230727	-44.43	16720	20231031	8.85	32750	-44.43	20230727	16720	8.85	20231031	32750	-44.43	20230727	16720	8.85	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
140	20231107	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18040	-570	5	-3.06	548745260	30074	43.79	18610	18710	17960	24150	13030	18610	18246.50	0.64	0	-106	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1616	9.23	1.96	12	0.34	1955.00	9201.00	32750	20230727	-44.92	16720	20231031	7.89	32750	-44.92	20230727	16720	7.89	20231031	32750	-44.92	20230727	16720	7.89	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
141	20231107	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18090	-520	5	-2.79	396927860	21641	31.51	18610	18710	17960	24150	13030	18610	18341.47	0.64	0	-3847	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1621	9.25	1.97	12	0.24	1955.00	9201.00	32750	20230727	-44.76	16720	20231031	8.19	32750	-44.76	20230727	16720	8.19	20231031	32750	-44.76	20230727	16720	8.19	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
142	20231107	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	-610	5	-3.28	357899070	19471	28.35	18610	18710	17970	24150	13030	18610	18381.13	0.64	0	-3596	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1613	9.21	1.96	12	0.22	1955.00	9201.00	32750	20230727	-45.04	16720	20231031	7.66	32750	-45.04	20230727	16720	7.66	20231031	32750	-45.04	20230727	16720	7.66	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
143	20231107	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-310	5	-1.67	264385890	14311	20.84	18610	18710	18270	24150	13030	18610	18474.31	0.64	0	-2412	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1640	9.36	1.99	12	0.16	1955.00	9201.00	32750	20230727	-44.12	16720	20231031	9.45	32750	-44.12	20230727	16720	9.45	20231031	32750	-44.12	20230727	16720	9.45	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
144	20231107	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18480	-130	5	-0.70	145390530	7839	11.41	18610	18710	18340	24150	13030	18610	18547.08	0.64	0	-1380	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1656	9.45	2.01	12	0.09	1955.00	9201.00	32750	20230727	-43.57	16720	20231031	10.53	32750	-43.57	20230727	16720	10.53	20231031	32750	-43.57	20230727	16720	10.53	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
145	20231107	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	0	3	0.00	40686520	2201	3.20	18610	18610	18340	24150	13030	18610	18485.47	0.64	0	-962	19410	19010	18800	18400	18190	18905	18295	45	5540	500	13020	10	1	8960259	1668	9.52	2.02	12	0.02	1955.00	9201.00	32750	20230727	-43.18	16720	20231031	11.30	32750	-43.18	20230727	16720	11.30	20231031	32750	-43.18	20230727	16720	11.30	20231031	0.56	N	172670	500	44 억		57565	N	N	0	N	00	N
146	20231106	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-50	5	-0.27	1291717030	68434	101.21	18730	19200	18590	24250	13070	18660	18878.47	0.70	0	-7224	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1668	9.52	2.02	12	0.76	1955.00	9201.00	32750	20230727	-43.18	16720	20231031	11.30	32750	-43.18	20230727	16720	11.30	20231031	32750	-43.18	20230727	16720	11.30	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
147	20231106	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	20	2	0.11	1118749360	59149	87.48	18730	19200	18600	24250	13070	18660	18916.02	0.70	0	-8983	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1674	9.55	2.03	12	0.66	1955.00	9201.00	32750	20230727	-42.96	16720	20231031	11.72	32750	-42.96	20230727	16720	11.72	20231031	32750	-42.96	20230727	16720	11.72	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
148	20231106	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	40	2	0.21	986533760	52085	77.03	18730	19200	18600	24250	13070	18660	18943.27	0.70	0	-9436	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1676	9.57	2.03	12	0.58	1955.00	9201.00	32750	20230727	-42.90	16720	20231031	11.84	32750	-42.90	20230727	16720	11.84	20231031	32750	-42.90	20230727	16720	11.84	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
149	20231106	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	40	2	0.21	870317620	45883	67.86	18730	19200	18600	24250	13070	18660	18971.22	0.70	0	-6300	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1676	9.57	2.03	12	0.51	1955.00	9201.00	32750	20230727	-42.90	16720	20231031	11.84	32750	-42.90	20230727	16720	11.84	20231031	32750	-42.90	20230727	16720	11.84	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
150	20231106	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19070	410	2	2.20	744626230	39197	57.97	18730	19200	18600	24250	13070	18660	19000.90	0.70	0	-4707	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1709	9.75	2.07	12	0.44	1955.00	9201.00	32750	20230727	-41.77	16720	20231031	14.06	32750	-41.77	20230727	16720	14.06	20231031	32750	-41.77	20230727	16720	14.06	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
151	20231106	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	440	2	2.36	525222970	27687	40.95	18730	19200	18600	24250	13070	18660	18975.10	0.70	0	-3416	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1711	9.77	2.08	12	0.31	1955.00	9201.00	32750	20230727	-41.68	16720	20231031	14.23	32750	-41.68	20230727	16720	14.23	20231031	32750	-41.68	20230727	16720	14.23	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
152	20231106	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	340	2	1.82	327770180	17342	25.65	18730	19150	18600	24250	13070	18660	18906.71	0.70	0	377	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1702	9.72	2.06	12	0.19	1955.00	9201.00	32750	20230727	-41.98	16720	20231031	13.64	32750	-41.98	20230727	16720	13.64	20231031	32750	-41.98	20230727	16720	13.64	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
153	20231106	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	220	2	1.18	79247140	4214	6.23	18730	18990	18730	24250	13070	18660	18822.92	0.70	0	-547	19586	19122	18626	18162	17666	19355	18395	45	5590	500	13060	10	1	8960259	1692	9.66	2.05	12	0.05	1955.00	9201.00	32750	20230727	-42.35	16720	20231031	12.92	32750	-42.35	20230727	16720	12.92	20231031	32750	-42.35	20230727	16720	12.92	20231031	0.48	N	172670	500	44 억		62782	N	N	0	N	00	N
154	20231103	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	400	2	2.19	1258333630	67545	92.58	18530	19090	18130	23700	12790	18260	18629.56	0.65	0	5974	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1672	9.54	2.03	12	0.75	1955.00	9201.00	32750	20230727	-43.02	16720	20231031	11.60	32750	-43.02	20230727	16720	11.60	20231031	32750	-43.02	20230727	16720	11.60	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
155	20231103	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	390	2	2.14	1234113160	66243	90.80	18530	19090	18130	23700	12790	18260	18630.09	0.65	0	5192	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1671	9.54	2.03	12	0.74	1955.00	9201.00	32750	20230727	-43.05	16720	20231031	11.54	32750	-43.05	20230727	16720	11.54	20231031	32750	-43.05	20230727	16720	11.54	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
156	20231103	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	240	2	1.31	1139236940	61118	83.77	18530	19090	18130	23700	12790	18260	18639.96	0.65	0	2151	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1658	9.46	2.01	12	0.68	1955.00	9201.00	32750	20230727	-43.51	16720	20231031	10.65	32750	-43.51	20230727	16720	10.65	20231031	32750	-43.51	20230727	16720	10.65	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
157	20231103	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	340	2	1.86	1011872760	54242	74.35	18530	19090	18130	23700	12790	18260	18654.78	0.65	0	362	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1667	9.51	2.02	12	0.61	1955.00	9201.00	32750	20230727	-43.21	16720	20231031	11.24	32750	-43.21	20230727	16720	11.24	20231031	32750	-43.21	20230727	16720	11.24	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
158	20231103	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	550	2	3.01	886167450	47545	65.17	18530	19090	18130	23700	12790	18260	18638.50	0.65	0	1668	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1685	9.62	2.04	12	0.53	1955.00	9201.00	32750	20230727	-42.56	16720	20231031	12.50	32750	-42.56	20230727	16720	12.50	20231031	32750	-42.56	20230727	16720	12.50	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
159	20231103	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18960	700	2	3.83	714162150	38426	52.67	18530	19090	18130	23700	12790	18260	18585.39	0.65	0	2536	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1699	9.70	2.06	12	0.43	1955.00	9201.00	32750	20230727	-42.11	16720	20231031	13.40	32750	-42.11	20230727	16720	13.40	20231031	32750	-42.11	20230727	16720	13.40	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
160	20231103	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	410	2	2.25	405104300	22061	30.24	18530	18670	18130	23700	12790	18260	18362.92	0.65	0	3341	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1673	9.55	2.03	12	0.25	1955.00	9201.00	32750	20230727	-42.99	16720	20231031	11.66	32750	-42.99	20230727	16720	11.66	20231031	32750	-42.99	20230727	16720	11.66	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
161	20231103	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18160	-100	5	-0.55	75448970	4110	5.63	18530	18530	18160	23700	12790	18260	18357.41	0.65	0	-1513	19353	18806	18153	17606	16953	19080	17880	45	5440	500	12780	10	1	8960259	1627	9.29	1.97	12	0.05	1955.00	9201.00	32750	20230727	-44.55	16720	20231031	8.61	32750	-44.55	20230727	16720	8.61	20231031	32750	-44.55	20230727	16720	8.61	20231031	0.54	N	172670	500	44 억		57830	N	N	0	N	00	N
162	20231102	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18260	1100	2	6.41	1335099970	72921	265.10	17500	18700	17500	22300	12020	17160	18308.86	0.46	0	15936	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1636	9.34	1.98	12	0.81	1955.00	9201.00	32750	20230727	-44.24	16720	20231031	9.21	32750	-44.24	20230727	16720	9.21	20231031	32750	-44.24	20230727	16720	9.21	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
163	20231102	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18170	1010	2	5.89	1256692100	68611	249.43	17500	18700	17500	22300	12020	17160	18316.19	0.46	0	15254	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1628	9.29	1.97	12	0.77	1955.00	9201.00	32750	20230727	-44.52	16720	20231031	8.67	32750	-44.52	20230727	16720	8.67	20231031	32750	-44.52	20230727	16720	8.67	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
164	20231102	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18430	1270	2	7.40	1094133360	59725	217.13	17500	18700	17500	22300	12020	17160	18319.52	0.46	0	13026	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1651	9.43	2.00	12	0.67	1955.00	9201.00	32750	20230727	-43.73	16720	20231031	10.23	32750	-43.73	20230727	16720	10.23	20231031	32750	-43.73	20230727	16720	10.23	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
165	20231102	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	1400	2	8.16	873618520	47855	173.97	17500	18560	17500	22300	12020	17160	18255.53	0.46	0	14507	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1663	9.49	2.02	12	0.53	1955.00	9201.00	32750	20230727	-43.33	16720	20231031	11.00	32750	-43.33	20230727	16720	11.00	20231031	32750	-43.33	20230727	16720	11.00	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
166	20231102	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18430	1270	2	7.40	786990420	43166	156.93	17500	18500	17500	22300	12020	17160	18231.72	0.46	0	13743	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1651	9.43	2.00	12	0.48	1955.00	9201.00	32750	20230727	-43.73	16720	20231031	10.23	32750	-43.73	20230727	16720	10.23	20231031	32750	-43.73	20230727	16720	10.23	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
167	20231102	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18380	1220	2	7.11	692615790	38039	138.29	17500	18500	17500	22300	12020	17160	18208.04	0.46	0	12488	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1647	9.40	2.00	12	0.42	1955.00	9201.00	32750	20230727	-43.88	16720	20231031	9.93	32750	-43.88	20230727	16720	9.93	20231031	32750	-43.88	20230727	16720	9.93	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
168	20231102	100735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18440	1280	2	7.46	552525150	30429	110.62	17500	18460	17500	22300	12020	17160	18157.85	0.46	0	11220	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1652	9.43	2.00	12	0.34	1955.00	9201.00	32750	20230727	-43.69	16720	20231031	10.29	32750	-43.69	20230727	16720	10.29	20231031	32750	-43.69	20230727	16720	10.29	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
169	20231102	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18090	930	2	5.42	165344540	9209	33.48	17500	18400	17500	22300	12020	17160	17954.67	0.46	0	1282	17400	17280	17110	16990	16820	17340	17050	45	5140	500	12010	10	1	8960259	1621	9.25	1.97	12	0.10	1955.00	9201.00	32750	20230727	-44.76	16720	20231031	8.19	32750	-44.76	20230727	16720	8.19	20231031	32750	-44.76	20230727	16720	8.19	20231031	0.53	N	172670	500	44 억		41539	N	N	0	N	00	N
170	20231101	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17160	210	2	1.24	469061800	27405	80.36	16950	17230	16940	22000	11870	16950	17115.91	0.40	0	5233	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1538	8.78	1.87	12	0.31	1955.00	9201.00	32750	20230727	-47.60	16720	20231031	2.63	32750	-47.60	20230727	16720	2.63	20231031	32750	-47.60	20230727	16720	2.63	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
171	20231101	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	180	2	1.06	454757480	26571	77.91	16950	17230	16940	22000	11870	16950	17114.80	0.40	0	5182	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1535	8.76	1.86	12	0.30	1955.00	9201.00	32750	20230727	-47.69	16720	20231031	2.45	32750	-47.69	20230727	16720	2.45	20231031	32750	-47.69	20230727	16720	2.45	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
172	20231101	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	200	2	1.18	405460550	23696	69.48	16950	17230	16940	22000	11870	16950	17110.93	0.40	0	5547	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1537	8.77	1.86	12	0.26	1955.00	9201.00	32750	20230727	-47.63	16720	20231031	2.57	32750	-47.63	20230727	16720	2.57	20231031	32750	-47.63	20230727	16720	2.57	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
173	20231101	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	200	2	1.18	375287340	21937	64.32	16950	17230	16940	22000	11870	16950	17107.51	0.40	0	5592	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1537	8.77	1.86	12	0.24	1955.00	9201.00	32750	20230727	-47.63	16720	20231031	2.57	32750	-47.63	20230727	16720	2.57	20231031	32750	-47.63	20230727	16720	2.57	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
174	20231101	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	190	2	1.12	262510590	15370	45.07	16950	17230	16940	22000	11870	16950	17079.41	0.40	0	2103	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1536	8.77	1.86	12	0.17	1955.00	9201.00	32750	20230727	-47.66	16720	20231031	2.51	32750	-47.66	20230727	16720	2.51	20231031	32750	-47.66	20230727	16720	2.51	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
175	20231101	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17100	150	2	0.88	227702980	13339	39.11	16950	17230	16940	22000	11870	16950	17070.47	0.40	0	2363	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1532	8.75	1.86	12	0.15	1955.00	9201.00	32750	20230727	-47.79	16720	20231031	2.27	32750	-47.79	20230727	16720	2.27	20231031	32750	-47.79	20230727	16720	2.27	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
176	20231101	100744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	200	2	1.18	170243870	9978	29.26	16950	17230	16940	22000	11870	16950	17061.92	0.40	0	3177	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1537	8.77	1.86	12	0.11	1955.00	9201.00	32750	20230727	-47.63	16720	20231031	2.57	32750	-47.63	20230727	16720	2.57	20231031	32750	-47.63	20230727	16720	2.57	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N
177	20231101	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	0	3	0.00	25281000	1488	4.36	16950	17060	16940	22000	11870	16950	16989.92	0.40	0	95	18303	17626	17173	16496	16043	17400	16270	45	5050	500	11860	10	1	8960259	1519	8.67	1.84	12	0.02	1955.00	9201.00	32750	20230727	-48.24	16720	20231031	1.38	32750	-48.24	20230727	16720	1.38	20231031	32750	-48.24	20230727	16720	1.38	20231031	0.51	N	172670	500	44 억		35801	N	N	0	N	00	N