KissMeData/376190/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	161302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	90	2	1.38	94835360	14464	181.00	6520	6640	6420	8460	4560	6510	6556.63	27.18	0	-1033	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1624	13.15	0.80	12	0.06	502.00	8229.00	9500	20230602	-30.53	5730	20231101	15.18	9500	-30.53	20230602	5730	15.18	20231101	9500	-30.53	20230602	5730	15.18	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
3	20231130	151300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	40	2	0.61	92663960	14135	176.89	6520	6640	6420	8460	4560	6510	6555.64	27.18	0	-994	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1611	13.05	0.80	12	0.06	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
4	20231130	141256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	100	2	1.54	77675790	11856	148.37	6520	6640	6420	8460	4560	6510	6551.60	27.18	0	-992	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1626	13.17	0.80	12	0.05	502.00	8229.00	9500	20230602	-30.42	5730	20231101	15.36	9500	-30.42	20230602	5730	15.36	20231101	9500	-30.42	20230602	5730	15.36	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
5	20231130	131256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	80	2	1.23	70978330	10842	135.68	6520	6640	6420	8460	4560	6510	6546.61	27.18	0	-991	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1621	13.13	0.80	12	0.04	502.00	8229.00	9500	20230602	-30.63	5730	20231101	15.01	9500	-30.63	20230602	5730	15.01	20231101	9500	-30.63	20230602	5730	15.01	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
6	20231130	121311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	50	2	0.77	42924940	6573	82.26	6520	6640	6420	8460	4560	6510	6530.49	27.18	0	-854	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1614	13.07	0.80	12	0.03	502.00	8229.00	9500	20230602	-30.95	5730	20231101	14.49	9500	-30.95	20230602	5730	14.49	20231101	9500	-30.95	20230602	5730	14.49	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
7	20231130	111304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	60	2	0.92	25548500	3913	48.97	6520	6640	6420	8460	4560	6510	6529.13	27.18	0	-857	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1616	13.09	0.80	12	0.02	502.00	8229.00	9500	20230602	-30.84	5730	20231101	14.66	9500	-30.84	20230602	5730	14.66	20231101	9500	-30.84	20230602	5730	14.66	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
8	20231130	101257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	40	2	0.61	21197970	3248	40.65	6520	6640	6420	8460	4560	6510	6526.47	27.18	0	-854	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1611	13.05	0.80	12	0.01	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
9	20231130	091257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	30	2	0.46	5765160	876	10.96	6520	6640	6520	8460	4560	6510	6581.23	27.18	0	-160	6763	6636	6523	6396	6283	6580	6340	128	1950	500	4680	10	1	24600000	1609	13.03	0.79	12	0.00	502.00	8229.00	9500	20230602	-31.16	5730	20231101	14.14	9500	-31.16	20230602	5730	14.14	20231101	9500	-31.16	20230602	5730	14.14	20231101	0.52	N	376190	500	128 억		6685121	N	N	0	N	00	N
10	20231129	161250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	-80	5	-1.21	51385400	7951	30.26	6650	6650	6410	8560	4620	6590	6462.76	27.18	0	-1029	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1601	12.97	0.79	12	0.03	502.00	8229.00	9500	20230602	-31.47	5730	20231101	13.61	9500	-31.47	20230602	5730	13.61	20231101	9500	-31.47	20230602	5730	13.61	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
11	20231129	151302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-140	5	-2.12	45473840	7040	26.79	6650	6650	6410	8560	4620	6590	6459.35	27.18	0	-748	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1587	12.85	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
12	20231129	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-150	5	-2.28	41117840	6363	24.22	6650	6650	6410	8560	4620	6590	6462.02	27.18	0	-519	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1584	12.83	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
13	20231129	131256	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-160	5	-2.43	40267020	6231	23.71	6650	6650	6410	8560	4620	6590	6462.37	27.18	0	-469	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1582	12.81	0.78	12	0.03	502.00	8229.00	9500	20230602	-32.32	5730	20231101	12.22	9500	-32.32	20230602	5730	12.22	20231101	9500	-32.32	20230602	5730	12.22	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
14	20231129	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-110	5	-1.67	35329850	5466	20.80	6650	6650	6410	8560	4620	6590	6463.57	27.18	0	-489	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1594	12.91	0.79	12	0.02	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
15	20231129	111258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-140	5	-2.12	33704850	5215	19.85	6650	6650	6410	8560	4620	6590	6463.06	27.18	0	-480	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1587	12.85	0.78	12	0.02	502.00	8229.00	9500	20230602	-32.11	5730	20231101	12.57	9500	-32.11	20230602	5730	12.57	20231101	9500	-32.11	20230602	5730	12.57	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
16	20231129	101254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	-110	5	-1.67	19968990	3089	11.76	6650	6650	6410	8560	4620	6590	6464.55	27.18	0	-269	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1594	12.91	0.79	12	0.01	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
17	20231129	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-100	5	-1.52	5138450	786	2.99	6650	6650	6450	8560	4620	6590	6537.47	27.18	0	57	6843	6716	6483	6356	6123	6780	6420	128	1970	500	4740	10	1	24600000	1597	12.93	0.79	12	0.00	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.52	N	376190	500	128 억		6686122	N	N	0	N	00	N
18	20231128	161249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	300	2	4.77	169989860	26235	389.07	6250	6610	6250	8170	4410	6290	6479.46	27.18	0	-347	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1621	13.13	0.80	12	0.11	502.00	8229.00	9500	20230602	-30.63	5730	20231101	15.01	9500	-30.63	20230602	5730	15.01	20231101	9500	-30.63	20230602	5730	15.01	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
19	20231128	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	230	2	3.66	156718320	24215	359.11	6250	6610	6250	8170	4410	6290	6471.95	27.18	0	-276	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1604	12.99	0.79	12	0.10	502.00	8229.00	9500	20230602	-31.37	5730	20231101	13.79	9500	-31.37	20230602	5730	13.79	20231101	9500	-31.37	20230602	5730	13.79	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
20	20231128	141245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	150	2	2.38	133008240	20574	305.12	6250	6610	6250	8170	4410	6290	6464.87	27.18	0	-289	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1584	12.83	0.78	12	0.08	502.00	8229.00	9500	20230602	-32.21	5730	20231101	12.39	9500	-32.21	20230602	5730	12.39	20231101	9500	-32.21	20230602	5730	12.39	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
21	20231128	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6480	190	2	3.02	128974720	19948	295.83	6250	6610	6250	8170	4410	6290	6465.55	27.18	0	-377	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1594	12.91	0.79	12	0.08	502.00	8229.00	9500	20230602	-31.79	5730	20231101	13.09	9500	-31.79	20230602	5730	13.09	20231101	9500	-31.79	20230602	5730	13.09	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
22	20231128	121248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	200	2	3.18	116419030	18005	267.02	6250	6610	6250	8170	4410	6290	6465.93	27.18	0	-376	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1597	12.93	0.79	12	0.07	502.00	8229.00	9500	20230602	-31.68	5730	20231101	13.26	9500	-31.68	20230602	5730	13.26	20231101	9500	-31.68	20230602	5730	13.26	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
23	20231128	111249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	220	2	3.50	105878090	16381	242.93	6250	6610	6250	8170	4410	6290	6463.47	27.18	0	-354	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1601	12.97	0.79	12	0.07	502.00	8229.00	9500	20230602	-31.47	5730	20231101	13.61	9500	-31.47	20230602	5730	13.61	20231101	9500	-31.47	20230602	5730	13.61	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
24	20231128	101244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	260	2	4.13	89675260	13895	206.07	6250	6610	6250	8170	4410	6290	6453.78	27.18	0	-470	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1611	13.05	0.80	12	0.06	502.00	8229.00	9500	20230602	-31.05	5730	20231101	14.31	9500	-31.05	20230602	5730	14.31	20231101	9500	-31.05	20230602	5730	14.31	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
25	20231128	091244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	110	2	1.75	12896120	2033	30.15	6250	6410	6250	8170	4410	6290	6343.39	27.18	0	-179	6370	6330	6260	6220	6150	6350	6240	128	1880	500	4520	10	1	24600000	1574	12.75	0.78	12	0.01	502.00	8229.00	9500	20230602	-32.63	5730	20231101	11.69	9500	-32.63	20230602	5730	11.69	20231101	9500	-32.63	20230602	5730	11.69	20231101	0.52	N	376190	500	128 억		6686498	N	N	0	N	00	N
26	20231127	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	42132190	6743	111.64	6190	6300	6190	8130	4390	6260	6248.29	27.18	0	-105	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.03	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
27	20231127	151248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	10	2	0.16	40962850	6557	108.56	6190	6300	6190	8130	4390	6260	6247.19	27.18	0	-78	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1542	12.49	0.76	12	0.03	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
28	20231127	141245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	26580620	4264	70.60	6190	6300	6190	8130	4390	6260	6233.73	27.18	0	107	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
29	20231127	131249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	30	2	0.48	22542040	3622	59.97	6190	6290	6190	8130	4390	6260	6223.64	27.18	0	334	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1547	12.53	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
30	20231127	121254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	20	2	0.32	20959510	3370	55.79	6190	6290	6190	8130	4390	6260	6219.44	27.18	0	411	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1545	12.51	0.76	12	0.01	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
31	20231127	111233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	10	2	0.16	18888080	3039	50.31	6190	6290	6190	8130	4390	6260	6215.23	27.18	0	410	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1542	12.49	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
32	20231127	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	17592010	2832	46.89	6190	6260	6190	8130	4390	6260	6211.87	27.18	0	387	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1540	12.47	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
33	20231127	091234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-40	5	-0.64	10758650	1737	28.76	6190	6250	6190	8130	4390	6260	6193.81	27.18	0	267	6300	6280	6240	6220	6180	6290	6230	128	1870	500	4500	10	1	24600000	1530	12.39	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.53	N	376190	500	128 억		6686603	N	N	0	N	00	N
34	20231124	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	37581010	6037	39.66	6200	6260	6200	8130	4390	6260	6223.27	27.18	0	-239	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1540	12.47	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
35	20231124	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	34916030	5611	36.86	6200	6260	6200	8130	4390	6260	6222.78	27.18	0	-187	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1540	12.47	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
36	20231124	141231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-10	5	-0.16	34372350	5524	36.29	6200	6260	6200	8130	4390	6260	6222.37	27.18	0	-260	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1538	12.45	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.21	5730	20231101	9.08	9500	-34.21	20230602	5730	9.08	20231101	9500	-34.21	20230602	5730	9.08	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
37	20231124	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-50	5	-0.80	21198840	3407	22.38	6200	6260	6200	8130	4390	6260	6222.14	27.18	0	-117	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1528	12.37	0.75	12	0.01	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
38	20231124	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	-40	5	-0.64	17869350	2871	18.86	6200	6260	6200	8130	4390	6260	6224.09	27.18	0	5	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1530	12.39	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
39	20231124	111233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-50	5	-0.80	14199650	2280	14.98	6200	6260	6200	8130	4390	6260	6227.92	27.18	0	70	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1528	12.37	0.75	12	0.01	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
40	20231124	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	0	3	0.00	3898350	626	4.11	6200	6260	6200	8130	4390	6260	6227.40	27.18	0	-3	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1540	12.47	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
41	20231124	091228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-10	5	-0.16	3079430	495	3.25	6200	6260	6200	8130	4390	6260	6221.07	27.18	0	2	6540	6400	6300	6160	6060	6350	6110	128	1870	500	4500	10	1	24600000	1538	12.45	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.21	5730	20231101	9.08	9500	-34.21	20230602	5730	9.08	20231101	9500	-34.21	20230602	5730	9.08	20231101	0.53	N	376190	500	128 억		6686842	N	N	0	N	00	N
42	20231123	161211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-20	5	-0.32	95834980	15172	396.55	6370	6440	6200	8160	4400	6280	6317.53	27.20	0	-3414	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1540	12.47	0.76	12	0.06	502.00	8229.00	9500	20230602	-34.11	5730	20231101	9.25	9500	-34.11	20230602	5730	9.25	20231101	9500	-34.11	20230602	5730	9.25	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
43	20231123	151254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-40	5	-0.64	90512700	14320	374.28	6370	6440	6200	8160	4400	6280	6320.72	27.20	0	-3161	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1535	12.43	0.76	12	0.06	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
44	20231123	141254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	40	2	0.64	62635310	9868	257.92	6370	6440	6290	8160	4400	6280	6347.32	27.20	0	-2754	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1555	12.59	0.77	12	0.04	502.00	8229.00	9500	20230602	-33.47	5730	20231101	10.30	9500	-33.47	20230602	5730	10.30	20231101	9500	-33.47	20230602	5730	10.30	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
45	20231123	131253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	30	2	0.48	42755880	6717	175.56	6370	6440	6290	8160	4400	6280	6365.32	27.20	0	-2365	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1552	12.57	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.58	5730	20231101	10.12	9500	-33.58	20230602	5730	10.12	20231101	9500	-33.58	20230602	5730	10.12	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
46	20231123	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	60	2	0.96	37931070	5955	155.65	6370	6440	6290	8160	4400	6280	6369.62	27.20	0	-2278	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1560	12.63	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
47	20231123	111305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	70	2	1.11	35592200	5586	146.00	6370	6440	6290	8160	4400	6280	6371.68	27.20	0	-2231	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1562	12.65	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.16	5730	20231101	10.82	9500	-33.16	20230602	5730	10.82	20231101	9500	-33.16	20230602	5730	10.82	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
48	20231123	101236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	20	2	0.32	32937460	5165	135.00	6370	6440	6300	8160	4400	6280	6377.05	27.20	0	-2039	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1550	12.55	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
49	20231123	091230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	80	2	1.27	17141080	2695	70.44	6370	6370	6300	8160	4400	6280	6360.33	27.20	0	-1543	6386	6332	6286	6232	6186	6310	6210	128	1880	500	4520	10	1	24600000	1565	12.67	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6690259	N	N	0	N	00	N
50	20231122	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-20	5	-0.32	23959970	3821	32.80	6340	6340	6240	8190	4410	6300	6270.60	27.20	0	-661	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1545	12.51	0.76	12	0.02	502.00	8229.00	9500	20230602	-33.89	5730	20231101	9.60	9500	-33.89	20230602	5730	9.60	20231101	9500	-33.89	20230602	5730	9.60	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
51	20231122	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	0	3	0.00	23463720	3742	32.12	6340	6340	6240	8190	4410	6300	6270.37	27.20	0	-638	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1550	12.55	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
52	20231122	141201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	0	3	0.00	10507030	1679	14.41	6340	6340	6240	8190	4410	6300	6257.91	27.20	0	-413	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1550	12.55	0.77	12	0.01	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
53	20231122	131238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-30	5	-0.48	6851240	1096	9.41	6340	6340	6240	8190	4410	6300	6251.13	27.20	0	-328	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1542	12.49	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
54	20231122	121247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-60	5	-0.95	6168100	987	8.47	6340	6340	6240	8190	4410	6300	6249.34	27.20	0	-284	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1535	12.43	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
55	20231122	111341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-60	5	-0.95	4854730	777	6.67	6340	6340	6240	8190	4410	6300	6248.04	27.20	0	-185	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1535	12.43	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.32	5730	20231101	8.90	9500	-34.32	20230602	5730	8.90	20231101	9500	-34.32	20230602	5730	8.90	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
56	20231122	101300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	2788810	446	3.83	6340	6340	6240	8190	4410	6300	6252.94	27.20	0	-26	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1538	12.45	0.76	12	0.00	502.00	8229.00	9500	20230602	-34.21	5730	20231101	9.08	9500	-34.21	20230602	5730	9.08	20231101	9500	-34.21	20230602	5730	9.08	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
57	20231122	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-10	5	-0.16	1376070	220	1.89	6340	6340	6240	8190	4410	6300	6254.86	27.20	0	-17	6480	6390	6300	6210	6120	6435	6255	128	1890	500	4530	10	1	24600000	1547	12.53	0.76	12	0.00	502.00	8229.00	9500	20230602	-33.79	5730	20231101	9.77	9500	-33.79	20230602	5730	9.77	20231101	9500	-33.79	20230602	5730	9.77	20231101	0.54	N	376190	500	128 억		6690918	N	N	0	N	00	N
58	20231121	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	90	2	1.45	73568100	11650	160.51	6260	6390	6210	8070	4350	6210	6314.86	27.20	0	-870	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1550	12.55	0.77	12	0.05	502.00	8229.00	9500	20230602	-33.68	5730	20231101	9.95	9500	-33.68	20230602	5730	9.95	20231101	9500	-33.68	20230602	5730	9.95	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
59	20231121	151206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	60	2	0.97	71889250	11383	156.83	6260	6390	6210	8070	4350	6210	6315.49	27.20	0	-757	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1542	12.49	0.76	12	0.05	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
60	20231121	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	140	2	2.25	59615240	9436	130.01	6260	6390	6210	8070	4350	6210	6317.85	27.20	0	-674	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1562	12.65	0.77	12	0.04	502.00	8229.00	9500	20230602	-33.16	5730	20231101	10.82	9500	-33.16	20230602	5730	10.82	20231101	9500	-33.16	20230602	5730	10.82	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
61	20231121	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	160	2	2.58	51943450	8229	113.38	6260	6380	6210	8070	4350	6210	6312.24	27.20	0	-632	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1567	12.69	0.77	12	0.03	502.00	8229.00	9500	20230602	-32.95	5730	20231101	11.17	9500	-32.95	20230602	5730	11.17	20231101	9500	-32.95	20230602	5730	11.17	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
62	20231121	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	150	2	2.42	40231810	6389	88.03	6260	6370	6210	8070	4350	6210	6297.04	27.20	0	-419	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1565	12.67	0.77	12	0.03	502.00	8229.00	9500	20230602	-33.05	5730	20231101	10.99	9500	-33.05	20230602	5730	10.99	20231101	9500	-33.05	20230602	5730	10.99	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
63	20231121	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	130	2	2.09	30500320	4856	66.91	6260	6350	6210	8070	4350	6210	6280.96	27.20	0	-268	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1560	12.63	0.77	12	0.02	502.00	8229.00	9500	20230602	-33.26	5730	20231101	10.65	9500	-33.26	20230602	5730	10.65	20231101	9500	-33.26	20230602	5730	10.65	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
64	20231121	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	60	2	0.97	10082780	1613	22.22	6260	6280	6210	8070	4350	6210	6250.95	27.20	0	-297	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1542	12.49	0.76	12	0.01	502.00	8229.00	9500	20230602	-34.00	5730	20231101	9.42	9500	-34.00	20230602	5730	9.42	20231101	9500	-34.00	20230602	5730	9.42	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
65	20231121	091122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	0	3	0.00	4664190	747	10.29	6260	6270	6210	8070	4350	6210	6243.90	27.20	0	-466	6276	6242	6186	6152	6096	6255	6165	128	1860	500	4470	10	1	24600000	1528	12.37	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6691788	N	N	0	N	00	N
66	20231120	161127	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6210	110	2	1.80	44713170	7218	42.69	6210	6220	6130	7930	4270	6100	6194.35	27.20	0	-264	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1528	12.37	0.75	12	0.03	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
67	20231120	151139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6210	110	2	1.80	42616070	6880	40.69	6210	6220	6130	7930	4270	6100	6194.20	27.20	0	-221	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1528	12.37	0.75	12	0.03	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
68	20231120	141139	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6180	80	2	1.31	35510840	5733	33.91	6210	6220	6130	7930	4270	6100	6194.11	27.20	0	-44	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1520	12.31	0.75	12	0.02	502.00	8229.00	9500	20230602	-34.95	5730	20231101	7.85	9500	-34.95	20230602	5730	7.85	20231101	9500	-34.95	20230602	5730	7.85	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
69	20231120	131128	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6190	90	2	1.48	31613800	5105	30.19	6210	6210	6130	7930	4270	6100	6192.71	27.20	0	89	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1523	12.33	0.75	12	0.02	502.00	8229.00	9500	20230602	-34.84	5730	20231101	8.03	9500	-34.84	20230602	5730	8.03	20231101	9500	-34.84	20230602	5730	8.03	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
70	20231120	121136	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6210	110	2	1.80	30122090	4864	28.77	6210	6210	6130	7930	4270	6100	6192.86	27.20	0	14	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1528	12.37	0.75	12	0.02	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
71	20231120	111127	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6180	80	2	1.31	11669320	1887	11.16	6210	6210	6130	7930	4270	6100	6184.06	27.20	0	51	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1520	12.31	0.75	12	0.01	502.00	8229.00	9500	20230602	-34.95	5730	20231101	7.85	9500	-34.95	20230602	5730	7.85	20231101	9500	-34.95	20230602	5730	7.85	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
72	20231120	101126	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	100	2	1.64	6443670	1041	6.16	6210	6210	6130	7930	4270	6100	6189.88	27.20	0	-28	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1525	12.35	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.74	5730	20231101	8.20	9500	-34.74	20230602	5730	8.20	20231101	9500	-34.74	20230602	5730	8.20	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
73	20231120	091138	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	6200	100	2	1.64	942110	153	0.90	6210	6210	6130	7930	4270	6100	6157.58	27.20	0	-12	6300	6200	6150	6050	6000	6175	6025	128	1830	500	4390	10	1	24600000	1525	12.35	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.74	5730	20231101	8.20	9500	-34.74	20230602	5730	8.20	20231101	9500	-34.74	20230602	5730	8.20	20231101	0.54	N	376190	500	128 억		6692052	N	N	0	N	00	N
74	20231117	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-120	5	-1.93	104189090	16906	195.49	6200	6250	6100	8080	4360	6220	6162.85	27.21	0	-1091	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1501	12.15	0.74	12	0.07	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
75	20231117	151210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-90	5	-1.45	91742940	14868	171.92	6200	6250	6120	8080	4360	6220	6170.50	27.21	0	-623	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1508	12.21	0.74	12	0.06	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
76	20231117	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-70	5	-1.13	83998980	13607	157.34	6200	6250	6120	8080	4360	6220	6173.22	27.21	0	306	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1513	12.25	0.75	12	0.06	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
77	20231117	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	-80	5	-1.29	76402270	12369	143.03	6200	6250	6120	8080	4360	6220	6176.92	27.21	0	573	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1510	12.23	0.75	12	0.05	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
78	20231117	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-40	5	-0.64	63271290	10231	118.30	6200	6250	6150	8080	4360	6220	6184.27	27.21	0	701	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1520	12.31	0.75	12	0.04	502.00	8229.00	9500	20230602	-34.95	5730	20231101	7.85	9500	-34.95	20230602	5730	7.85	20231101	9500	-34.95	20230602	5730	7.85	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
79	20231117	111210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-10	5	-0.16	62148660	10049	116.20	6200	6250	6150	8080	4360	6220	6184.56	27.21	0	694	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1528	12.37	0.75	12	0.04	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
80	20231117	101206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	0	3	0.00	27612720	4444	51.39	6200	6250	6150	8080	4360	6220	6213.48	27.21	0	-258	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1530	12.39	0.76	12	0.02	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
81	20231117	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-70	5	-1.13	2875620	465	5.38	6200	6230	6150	8080	4360	6220	6184.13	27.21	0	-53	6300	6260	6190	6150	6080	6280	6170	128	1860	500	4470	10	1	24600000	1513	12.25	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.54	N	376190	500	128 억		6693138	N	N	0	N	00	N
82	20231116	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	70	2	1.14	50935160	8242	120.22	6170	6230	6120	7990	4310	6150	6179.95	27.21	0	-511	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1530	12.39	0.76	12	0.03	502.00	8229.00	9500	20230602	-34.53	5730	20231101	8.55	9500	-34.53	20230602	5730	8.55	20231101	9500	-34.53	20230602	5730	8.55	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
83	20231116	151156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	80	2	1.30	40045420	6492	94.69	6170	6230	6120	7990	4310	6150	6168.43	27.21	0	-458	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1533	12.41	0.76	12	0.03	502.00	8229.00	9500	20230602	-34.42	5730	20231101	8.73	9500	-34.42	20230602	5730	8.73	20231101	9500	-34.42	20230602	5730	8.73	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
84	20231116	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	10	2	0.16	20108550	3267	47.65	6170	6170	6120	7990	4310	6150	6155.05	27.21	0	-259	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1515	12.27	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.16	5730	20231101	7.50	9500	-35.16	20230602	5730	7.50	20231101	9500	-35.16	20230602	5730	7.50	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
85	20231116	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	20	2	0.33	11778610	1913	27.90	6170	6170	6120	7990	4310	6150	6157.14	27.21	0	-113	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1518	12.29	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
86	20231116	121157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	20	2	0.33	3981770	647	9.44	6170	6170	6120	7990	4310	6150	6154.20	27.21	0	-97	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1518	12.29	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
87	20231116	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	20	2	0.33	2078210	338	4.93	6170	6170	6120	7990	4310	6150	6148.55	27.21	0	-163	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1518	12.29	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
88	20231116	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	775560	126	1.84	6170	6170	6150	7990	4310	6150	6155.24	27.21	0	-98	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1513	12.25	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
89	20231116	091202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	0	3	0.00	0	0	0.00	0	0	0	7990	4310	6150	0.00	27.21	0	0	6236	6192	6126	6082	6016	6215	6105	128	1840	500	4420	10	1	24600000	1513	12.25	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.53	N	376190	500	128 억		6693829	N	N	0	N	00	N
90	20231115	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	130	2	2.16	41854120	6853	123.63	6120	6170	6060	7820	4220	6020	6107.42	27.20	0	1738	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1513	12.25	0.75	12	0.03	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
91	20231115	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	120	2	1.99	40286900	6598	119.03	6120	6170	6060	7820	4220	6020	6105.93	27.20	0	1771	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1510	12.23	0.75	12	0.03	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
92	20231115	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	130	2	2.16	39826490	6523	117.68	6120	6170	6060	7820	4220	6020	6105.55	27.20	0	1771	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1513	12.25	0.75	12	0.03	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
93	20231115	131216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	100	2	1.66	37011810	6064	109.40	6120	6170	6060	7820	4220	6020	6103.53	27.20	0	1897	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1506	12.19	0.74	12	0.02	502.00	8229.00	9500	20230602	-35.58	5730	20231101	6.81	9500	-35.58	20230602	5730	6.81	20231101	9500	-35.58	20230602	5730	6.81	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
94	20231115	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	80	2	1.33	32640090	5348	96.48	6120	6170	6060	7820	4220	6020	6103.23	27.20	0	1669	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1501	12.15	0.74	12	0.02	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
95	20231115	111231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	100	2	1.66	32243200	5283	95.31	6120	6170	6060	7820	4220	6020	6103.20	27.20	0	1640	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1506	12.19	0.74	12	0.02	502.00	8229.00	9500	20230602	-35.58	5730	20231101	6.81	9500	-35.58	20230602	5730	6.81	20231101	9500	-35.58	20230602	5730	6.81	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
96	20231115	101221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	150	2	2.49	16336010	2671	48.19	6120	6170	6060	7820	4220	6020	6116.07	27.20	0	15	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1518	12.29	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
97	20231115	091210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	100	2	1.66	1434260	235	4.24	6120	6150	6060	7820	4220	6020	6103.23	27.20	0	20	6146	6082	6006	5942	5866	6115	5975	128	1800	500	4330	10	1	24600000	1506	12.19	0.74	12	0.00	502.00	8229.00	9500	20230602	-35.58	5730	20231101	6.81	9500	-35.58	20230602	5730	6.81	20231101	9500	-35.58	20230602	5730	6.81	20231101	0.53	N	376190	500	128 억		6692091	N	N	0	N	00	N
98	20231114	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	40	2	0.67	33291930	5543	97.13	5930	6070	5930	7770	4190	5980	6006.12	27.20	0	-33	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1481	11.99	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.63	5730	20231101	5.06	9500	-36.63	20230602	5730	5.06	20231101	9500	-36.63	20230602	5730	5.06	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
99	20231114	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	30	2	0.50	32462400	5405	94.71	5930	6070	5930	7770	4190	5980	6005.99	27.20	0	-71	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1478	11.97	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.74	5730	20231101	4.89	9500	-36.74	20230602	5730	4.89	20231101	9500	-36.74	20230602	5730	4.89	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
100	20231114	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	40	2	0.67	21235750	3530	61.85	5930	6070	5930	7770	4190	5980	6015.79	27.20	0	-34	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1481	11.99	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.63	5730	20231101	5.06	9500	-36.63	20230602	5730	5.06	20231101	9500	-36.63	20230602	5730	5.06	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
101	20231114	131156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	20707590	3442	60.31	5930	6070	5930	7770	4190	5980	6016.15	27.20	0	48	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1476	11.95	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.84	5730	20231101	4.71	9500	-36.84	20230602	5730	4.71	20231101	9500	-36.84	20230602	5730	4.71	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
102	20231114	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	50	2	0.84	19441860	3231	56.61	5930	6070	5930	7770	4190	5980	6017.29	27.20	0	93	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1483	12.01	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.53	5730	20231101	5.24	9500	-36.53	20230602	5730	5.24	20231101	9500	-36.53	20230602	5730	5.24	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
103	20231114	111209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	50	2	0.84	12431270	2060	36.10	5930	6070	5930	7770	4190	5980	6034.60	27.20	0	-12	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1483	12.01	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.53	5730	20231101	5.24	9500	-36.53	20230602	5730	5.24	20231101	9500	-36.53	20230602	5730	5.24	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
104	20231114	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	60	2	1.00	9171900	1517	26.58	5930	6070	5930	7770	4190	5980	6046.08	27.20	0	-9	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1486	12.03	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.42	5730	20231101	5.41	9500	-36.42	20230602	5730	5.41	20231101	9500	-36.42	20230602	5730	5.41	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
105	20231114	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	1682560	281	4.92	5930	6070	5930	7770	4190	5980	5987.76	27.20	0	-15	6240	6110	6030	5900	5820	6070	5860	128	1790	500	4300	10	1	24600000	1476	11.95	0.73	12	0.00	502.00	8229.00	9500	20230602	-36.84	5730	20231101	4.71	9500	-36.84	20230602	5730	4.71	20231101	9500	-36.84	20230602	5730	4.71	20231101	0.53	N	376190	500	128 억		6692129	N	N	0	N	00	N
106	20231113	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	-50	5	-0.83	34216940	5707	131.14	6030	6160	5950	7830	4230	6030	5995.61	27.21	0	-2083	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1471	11.91	0.73	12	0.02	502.00	8229.00	9500	20230602	-37.05	5730	20231101	4.36	9500	-37.05	20230602	5730	4.36	20231101	9500	-37.05	20230602	5730	4.36	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
107	20231113	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-20	5	-0.33	33341950	5561	127.78	6030	6160	5950	7830	4230	6030	5995.68	27.21	0	-2073	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1478	11.97	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.74	5730	20231101	4.89	9500	-36.74	20230602	5730	4.89	20231101	9500	-36.74	20230602	5730	4.89	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
108	20231113	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	10	2	0.17	24220230	4035	92.72	6030	6160	5950	7830	4230	6030	6002.54	27.21	0	-1528	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1486	12.03	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.42	5730	20231101	5.41	9500	-36.42	20230602	5730	5.41	20231101	9500	-36.42	20230602	5730	5.41	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
109	20231113	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	-60	5	-1.00	15169540	2527	58.07	6030	6160	5950	7830	4230	6030	6002.98	27.21	0	-698	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1469	11.89	0.73	12	0.01	502.00	8229.00	9500	20230602	-37.16	5730	20231101	4.19	9500	-37.16	20230602	5730	4.19	20231101	9500	-37.16	20230602	5730	4.19	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
110	20231113	121133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5950	-80	5	-1.33	12721060	2117	48.64	6030	6160	5950	7830	4230	6030	6009.00	27.21	0	-547	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1464	11.85	0.72	12	0.01	502.00	8229.00	9500	20230602	-37.37	5730	20231101	3.84	9500	-37.37	20230602	5730	3.84	20231101	9500	-37.37	20230602	5730	3.84	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
111	20231113	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-30	5	-0.50	8478890	1406	32.31	6030	6160	5990	7830	4230	6030	6030.50	27.21	0	-120	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1476	11.95	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.84	5730	20231101	4.71	9500	-36.84	20230602	5730	4.71	20231101	9500	-36.84	20230602	5730	4.71	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
112	20231113	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	10	2	0.17	3668150	605	13.90	6030	6160	6000	7830	4230	6030	6063.06	27.21	0	-33	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1486	12.03	0.73	12	0.00	502.00	8229.00	9500	20230602	-36.42	5730	20231101	5.41	9500	-36.42	20230602	5730	5.41	20231101	9500	-36.42	20230602	5730	5.41	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
113	20231113	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	100	2	1.66	2439070	402	9.24	6030	6160	6000	7830	4230	6030	6067.34	27.21	0	-105	6243	6136	6083	5976	5923	6110	5950	128	1800	500	4340	10	1	24600000	1508	12.21	0.74	12	0.00	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.53	N	376190	500	128 억		6694212	N	N	0	N	00	N
114	20231110	161146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-80	5	-1.31	26328460	4322	197.08	6110	6190	6030	7940	4280	6110	6091.83	27.22	0	-1064	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1483	12.01	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.53	5730	20231101	5.24	9500	-36.53	20230602	5730	5.24	20231101	9500	-36.53	20230602	5730	5.24	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
115	20231110	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-50	5	-0.82	24517350	4022	183.40	6110	6190	6030	7940	4280	6110	6095.81	27.22	0	-974	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1491	12.07	0.74	12	0.02	502.00	8229.00	9500	20230602	-36.21	5730	20231101	5.76	9500	-36.21	20230602	5730	5.76	20231101	9500	-36.21	20230602	5730	5.76	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
116	20231110	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-50	5	-0.82	21133250	3463	157.91	6110	6190	6050	7940	4280	6110	6102.58	27.22	0	-891	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1491	12.07	0.74	12	0.01	502.00	8229.00	9500	20230602	-36.21	5730	20231101	5.76	9500	-36.21	20230602	5730	5.76	20231101	9500	-36.21	20230602	5730	5.76	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
117	20231110	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-10	5	-0.16	16480930	2700	123.12	6110	6190	6050	7940	4280	6110	6104.05	27.22	0	-821	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1501	12.15	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
118	20231110	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	20	2	0.33	13322090	2183	99.54	6110	6190	6050	7940	4280	6110	6102.65	27.22	0	-431	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1508	12.21	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
119	20231110	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	20	2	0.33	10177200	1669	76.11	6110	6190	6050	7940	4280	6110	6097.78	27.22	0	-195	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1508	12.21	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
120	20231110	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-20	5	-0.33	7247350	1188	54.17	6110	6190	6050	7940	4280	6110	6100.46	27.22	0	-192	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1498	12.13	0.74	12	0.00	502.00	8229.00	9500	20230602	-35.89	5730	20231101	6.28	9500	-35.89	20230602	5730	6.28	20231101	9500	-35.89	20230602	5730	6.28	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
121	20231110	091117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	-40	5	-0.65	1661010	272	12.40	6110	6140	6070	7940	4280	6110	6106.65	27.22	0	12	6210	6160	6110	6060	6010	6185	6085	128	1830	500	4390	10	1	24600000	1493	12.09	0.74	12	0.00	502.00	8229.00	9500	20230602	-36.11	5730	20231101	5.93	9500	-36.11	20230602	5730	5.93	20231101	9500	-36.11	20230602	5730	5.93	20231101	0.54	N	376190	500	128 억		6695276	N	N	0	N	00	N
122	20231109	161110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	50	2	0.83	13415070	2193	35.29	6090	6160	6060	7870	4250	6060	6117.22	27.22	0	-663	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1503	12.17	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.68	5730	20231101	6.63	9500	-35.68	20230602	5730	6.63	20231101	9500	-35.68	20230602	5730	6.63	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
123	20231109	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	50	2	0.83	13050130	2133	34.33	6090	6160	6060	7870	4250	6060	6118.20	27.22	0	-633	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1503	12.17	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.68	5730	20231101	6.63	9500	-35.68	20230602	5730	6.63	20231101	9500	-35.68	20230602	5730	6.63	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
124	20231109	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	40	2	0.66	12021460	1964	31.61	6090	6160	6060	7870	4250	6060	6120.91	27.22	0	-590	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1501	12.15	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
125	20231109	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	80	2	1.32	10842300	1771	28.50	6090	6160	6060	7870	4250	6060	6122.13	27.22	0	-561	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1510	12.23	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
126	20231109	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	80	2	1.32	5150410	842	13.55	6090	6160	6060	7870	4250	6060	6116.88	27.22	0	-271	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1510	12.23	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
127	20231109	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	80	2	1.32	4984590	815	13.12	6090	6160	6060	7870	4250	6060	6116.06	27.22	0	-271	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1510	12.23	0.75	12	0.00	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
128	20231109	101103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	40	2	0.66	3549000	581	9.35	6090	6160	6060	7870	4250	6060	6108.43	27.22	0	-340	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1501	12.15	0.74	12	0.00	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
129	20231109	091111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	0	3	0.00	242430	40	0.64	6090	6090	6060	7870	4250	6060	6060.75	27.22	0	-13	6353	6206	6103	5956	5853	6155	5905	128	1810	500	4360	10	1	24600000	1491	12.07	0.74	12	0.00	502.00	8229.00	9500	20230602	-36.21	5730	20231101	5.76	9500	-36.21	20230602	5730	5.76	20231101	9500	-36.21	20230602	5730	5.76	20231101	0.54	N	376190	500	128 억		6695939	N	N	0	N	00	N
130	20231108	161101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6060	-70	5	-1.14	37926430	6214	54.72	6130	6250	6000	7960	4300	6130	6103.38	27.22	0	-1025	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1491	12.07	0.74	12	0.03	502.00	8229.00	9500	20230602	-36.21	5730	20231101	5.76	9500	-36.21	20230602	5730	5.76	20231101	9500	-36.21	20230602	5730	5.76	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
131	20231108	151106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-40	5	-0.65	35963730	5891	51.88	6130	6250	6000	7960	4300	6130	6104.86	27.22	0	-800	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1498	12.13	0.74	12	0.02	502.00	8229.00	9500	20230602	-35.89	5730	20231101	6.28	9500	-35.89	20230602	5730	6.28	20231101	9500	-35.89	20230602	5730	6.28	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
132	20231108	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	20	2	0.33	14294170	2309	20.33	6130	6250	6120	7960	4300	6130	6190.63	27.22	0	-603	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1513	12.25	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
133	20231108	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	60	2	0.98	11587080	1872	16.49	6130	6250	6120	7960	4300	6130	6189.68	27.22	0	-337	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1523	12.33	0.75	12	0.01	502.00	8229.00	9500	20230602	-34.84	5730	20231101	8.03	9500	-34.84	20230602	5730	8.03	20231101	9500	-34.84	20230602	5730	8.03	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
134	20231108	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	30	2	0.49	9475370	1529	13.47	6130	6250	6130	7960	4300	6130	6197.10	27.22	0	-182	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1515	12.27	0.75	12	0.01	502.00	8229.00	9500	20230602	-35.16	5730	20231101	7.50	9500	-35.16	20230602	5730	7.50	20231101	9500	-35.16	20230602	5730	7.50	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
135	20231108	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	50	2	0.82	8785920	1417	12.48	6130	6250	6130	7960	4300	6130	6200.37	27.22	0	-194	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1520	12.31	0.75	12	0.01	502.00	8229.00	9500	20230602	-34.95	5730	20231101	7.85	9500	-34.95	20230602	5730	7.85	20231101	9500	-34.95	20230602	5730	7.85	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
136	20231108	101059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	80	2	1.31	4821430	777	6.84	6130	6240	6130	7960	4300	6130	6205.19	27.22	0	-162	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1528	12.37	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
137	20231108	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	80	2	1.31	43230	7	0.06	6130	6210	6130	7960	4300	6130	6175.71	27.22	0	0	6376	6252	6166	6042	5956	6315	6105	128	1830	500	4410	10	1	24600000	1528	12.37	0.75	12	0.00	502.00	8229.00	9500	20230602	-34.63	5730	20231101	8.38	9500	-34.63	20230602	5730	8.38	20231101	9500	-34.63	20230602	5730	8.38	20231101	0.54	N	376190	500	128 억		6696965	N	N	0	N	00	N
138	20231107	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-20	5	-0.33	69917570	11355	90.54	6100	6290	6080	7990	4310	6150	6157.46	27.24	0	-4815	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1508	12.21	0.74	12	0.05	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
139	20231107	151102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	20	2	0.33	67380080	10943	87.26	6100	6290	6080	7990	4310	6150	6157.37	27.24	0	-4567	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1518	12.29	0.75	12	0.04	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
140	20231107	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-20	5	-0.33	63862470	10368	82.67	6100	6290	6080	7990	4310	6150	6159.57	27.24	0	-4469	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1508	12.21	0.74	12	0.04	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
141	20231107	131105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	57386530	9309	74.23	6100	6290	6080	7990	4310	6150	6164.63	27.24	0	-4226	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1501	12.15	0.74	12	0.04	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
142	20231107	121057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	-50	5	-0.81	53835930	8726	69.58	6100	6290	6090	7990	4310	6150	6169.60	27.24	0	-3885	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1501	12.15	0.74	12	0.04	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
143	20231107	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6170	20	2	0.33	30375940	4903	39.10	6100	6290	6090	7990	4310	6150	6195.38	27.24	0	-807	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1518	12.29	0.75	12	0.02	502.00	8229.00	9500	20230602	-35.05	5730	20231101	7.68	9500	-35.05	20230602	5730	7.68	20231101	9500	-35.05	20230602	5730	7.68	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
144	20231107	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	40	2	0.65	23611850	3809	30.37	6100	6290	6090	7990	4310	6150	6198.96	27.24	0	-538	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1523	12.33	0.75	12	0.02	502.00	8229.00	9500	20230602	-34.84	5730	20231101	8.03	9500	-34.84	20230602	5730	8.03	20231101	9500	-34.84	20230602	5730	8.03	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
145	20231107	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-60	5	-0.98	1732170	284	2.26	6100	6110	6090	7990	4310	6150	6099.19	27.24	0	69	6310	6230	6120	6040	5930	6175	5985	128	1840	500	4420	10	1	24600000	1498	12.13	0.74	12	0.00	502.00	8229.00	9500	20230602	-35.89	5730	20231101	6.28	9500	-35.89	20230602	5730	6.28	20231101	9500	-35.89	20230602	5730	6.28	20231101	0.54	N	376190	500	128 억		6701777	N	N	0	N	00	N
146	20231106	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	140	2	2.33	76037760	12417	231.36	6200	6200	6010	7810	4210	6010	6123.68	27.24	0	-16	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1513	12.25	0.75	12	0.05	502.00	8229.00	9500	20230602	-35.26	5730	20231101	7.33	9500	-35.26	20230602	5730	7.33	20231101	9500	-35.26	20230602	5730	7.33	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
147	20231106	151040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	120	2	2.00	75164960	12275	228.71	6200	6200	6010	7810	4210	6010	6123.42	27.24	0	57	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1508	12.21	0.74	12	0.05	502.00	8229.00	9500	20230602	-35.47	5730	20231101	6.98	9500	-35.47	20230602	5730	6.98	20231101	9500	-35.47	20230602	5730	6.98	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
148	20231106	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6160	150	2	2.50	69228550	11309	210.71	6200	6200	6010	7810	4210	6010	6121.54	27.24	0	88	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1515	12.27	0.75	12	0.05	502.00	8229.00	9500	20230602	-35.16	5730	20231101	7.50	9500	-35.16	20230602	5730	7.50	20231101	9500	-35.16	20230602	5730	7.50	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
149	20231106	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	130	2	2.16	57488760	9403	175.20	6200	6200	6010	7810	4210	6010	6113.87	27.24	0	227	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1510	12.23	0.75	12	0.04	502.00	8229.00	9500	20230602	-35.37	5730	20231101	7.16	9500	-35.37	20230602	5730	7.16	20231101	9500	-35.37	20230602	5730	7.16	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
150	20231106	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	100	2	1.66	49140500	8040	149.80	6200	6200	6010	7810	4210	6010	6112.00	27.24	0	1029	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1503	12.17	0.74	12	0.03	502.00	8229.00	9500	20230602	-35.68	5730	20231101	6.63	9500	-35.68	20230602	5730	6.63	20231101	9500	-35.68	20230602	5730	6.63	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
151	20231106	111037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	110	2	1.83	40140970	6555	122.14	6200	6200	6050	7810	4210	6010	6123.72	27.24	0	1062	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1506	12.19	0.74	12	0.03	502.00	8229.00	9500	20230602	-35.58	5730	20231101	6.81	9500	-35.58	20230602	5730	6.81	20231101	9500	-35.58	20230602	5730	6.81	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
152	20231106	101012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	110	2	1.83	21672450	3518	65.55	6200	6200	6060	7810	4210	6010	6160.45	27.24	0	-673	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1506	12.19	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.58	5730	20231101	6.81	9500	-35.58	20230602	5730	6.81	20231101	9500	-35.58	20230602	5730	6.81	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
153	20231106	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	90	2	1.50	10192160	1660	30.93	6200	6200	6060	7810	4210	6010	6139.86	27.24	0	-634	6150	6080	6010	5940	5870	6115	5975	128	1800	500	4320	10	1	24600000	1501	12.15	0.74	12	0.01	502.00	8229.00	9500	20230602	-35.79	5730	20231101	6.46	9500	-35.79	20230602	5730	6.46	20231101	9500	-35.79	20230602	5730	6.46	20231101	0.54	N	376190	500	128 억		6701793	N	N	0	N	00	N
154	20231103	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	30	2	0.50	32111310	5343	64.28	5990	6080	5940	7770	4190	5980	6009.98	27.24	0	-102	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1478	11.97	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.74	5730	20231101	4.89	9500	-36.74	20230602	5730	4.89	20231101	9500	-36.74	20230602	5730	4.89	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
155	20231103	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5990	10	2	0.17	30157260	5018	60.37	5990	6080	5940	7770	4190	5980	6009.82	27.24	0	118	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1474	11.93	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.95	5730	20231101	4.54	9500	-36.95	20230602	5730	4.54	20231101	9500	-36.95	20230602	5730	4.54	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
156	20231103	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	60	2	1.00	13530770	2247	27.03	5990	6080	5940	7770	4190	5980	6021.70	27.24	0	162	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1486	12.03	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.42	5730	20231101	5.41	9500	-36.42	20230602	5730	5.41	20231101	9500	-36.42	20230602	5730	5.41	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
157	20231103	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	40	2	0.67	10944390	1817	21.86	5990	6080	5940	7770	4190	5980	6023.33	27.24	0	-45	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1481	11.99	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.63	5730	20231101	5.06	9500	-36.63	20230602	5730	5.06	20231101	9500	-36.63	20230602	5730	5.06	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
158	20231103	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	30	2	0.50	9373150	1556	18.72	5990	6080	5940	7770	4190	5980	6023.88	27.24	0	-58	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1478	11.97	0.73	12	0.01	502.00	8229.00	9500	20230602	-36.74	5730	20231101	4.89	9500	-36.74	20230602	5730	4.89	20231101	9500	-36.74	20230602	5730	4.89	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
159	20231103	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	60	2	1.00	5492900	913	10.98	5990	6080	5940	7770	4190	5980	6016.32	27.24	0	-177	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1486	12.03	0.73	12	0.00	502.00	8229.00	9500	20230602	-36.42	5730	20231101	5.41	9500	-36.42	20230602	5730	5.41	20231101	9500	-36.42	20230602	5730	5.41	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
160	20231103	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	20	2	0.33	3332130	555	6.68	5990	6080	5940	7770	4190	5980	6003.84	27.24	0	-178	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1476	11.95	0.73	12	0.00	502.00	8229.00	9500	20230602	-36.84	5730	20231101	4.71	9500	-36.84	20230602	5730	4.71	20231101	9500	-36.84	20230602	5730	4.71	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
161	20231103	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	0	3	0.00	474630	79	0.95	5990	6080	5980	7770	4190	5980	6007.97	27.24	0	-14	6180	6080	5970	5870	5760	6130	5920	128	1790	500	4300	10	1	24600000	1471	11.91	0.73	12	0.00	502.00	8229.00	9500	20230602	-37.05	5730	20231101	4.36	9500	-37.05	20230602	5730	4.36	20231101	9500	-37.05	20230602	5730	4.36	20231101	0.54	N	376190	500	128 억		6701893	N	N	0	N	00	N
162	20231102	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	220	2	3.82	49611610	8312	188.95	5870	6070	5860	7480	4040	5760	5968.67	27.24	0	907	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1471	11.91	0.73	12	0.03	502.00	8229.00	9500	20230602	-37.05	5730	20231101	4.36	9500	-37.05	20230602	5730	4.36	20231101	9500	-37.05	20230602	5730	4.36	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
163	20231102	151025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6020	260	2	4.51	47426190	7947	180.65	5870	6070	5860	7480	4040	5760	5967.81	27.24	0	929	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1481	11.99	0.73	12	0.03	502.00	8229.00	9500	20230602	-36.63	5730	20231101	5.06	9500	-36.63	20230602	5730	5.06	20231101	9500	-36.63	20230602	5730	5.06	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
164	20231102	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	240	2	4.17	43318380	7264	165.13	5870	6070	5860	7480	4040	5760	5963.43	27.24	0	830	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1476	11.95	0.73	12	0.03	502.00	8229.00	9500	20230602	-36.84	5730	20231101	4.71	9500	-36.84	20230602	5730	4.71	20231101	9500	-36.84	20230602	5730	4.71	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
165	20231102	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	250	2	4.34	30584450	5137	116.78	5870	6070	5860	7480	4040	5760	5953.76	27.24	0	899	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1478	11.97	0.73	12	0.02	502.00	8229.00	9500	20230602	-36.74	5730	20231101	4.89	9500	-36.74	20230602	5730	4.89	20231101	9500	-36.74	20230602	5730	4.89	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
166	20231102	121010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	220	2	3.82	25715240	4323	98.27	5870	6070	5860	7480	4040	5760	5948.47	27.24	0	865	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1471	11.91	0.73	12	0.02	502.00	8229.00	9500	20230602	-37.05	5730	20231101	4.36	9500	-37.05	20230602	5730	4.36	20231101	9500	-37.05	20230602	5730	4.36	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
167	20231102	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	210	2	3.65	24883950	4184	95.11	5870	6070	5860	7480	4040	5760	5947.41	27.24	0	745	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1469	11.89	0.73	12	0.02	502.00	8229.00	9500	20230602	-37.16	5730	20231101	4.19	9500	-37.16	20230602	5730	4.19	20231101	9500	-37.16	20230602	5730	4.19	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
168	20231102	101010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5970	210	2	3.65	14713200	2485	56.49	5870	5970	5860	7480	4040	5760	5920.80	27.24	0	463	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1469	11.89	0.73	12	0.01	502.00	8229.00	9500	20230602	-37.16	5730	20231101	4.19	9500	-37.16	20230602	5730	4.19	20231101	9500	-37.16	20230602	5730	4.19	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
169	20231102	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	140	2	2.43	235180	40	0.91	5870	5900	5860	7480	4040	5760	5879.50	27.24	0	0	5980	5870	5800	5690	5620	5925	5745	128	1720	500	4140	10	1	24600000	1451	11.75	0.72	12	0.00	502.00	8229.00	9500	20230602	-37.89	5730	20231101	2.97	9500	-37.89	20230602	5730	2.97	20231101	9500	-37.89	20230602	5730	2.97	20231101	0.57	N	376190	500	128 억		6700989	N	N	0	N	00	N
170	20231101	161006	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5760	-20	5	-0.35	25540570	4397	37.28	5730	5910	5730	7510	4050	5780	5808.72	27.24	0	-510	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1417	11.47	0.70	12	0.02	502.00	8229.00	9500	20230602	-39.37	5730	20231101	0.52	9500	-39.37	20230602	5730	0.52	20231101	9500	-39.37	20230602	5730	0.52	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
171	20231101	151007	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5780	0	3	0.00	23400450	4026	34.14	5730	5910	5730	7510	4050	5780	5812.33	27.24	0	-511	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1422	11.51	0.70	12	0.02	502.00	8229.00	9500	20230602	-39.16	5730	20231101	0.87	9500	-39.16	20230602	5730	0.87	20231101	9500	-39.16	20230602	5730	0.87	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
172	20231101	140958	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5800	20	2	0.35	18745320	3221	27.31	5730	5910	5730	7510	4050	5780	5819.72	27.24	0	-646	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1427	11.55	0.70	12	0.01	502.00	8229.00	9500	20230602	-38.95	5730	20231101	1.22	9500	-38.95	20230602	5730	1.22	20231101	9500	-38.95	20230602	5730	1.22	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
173	20231101	131007	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5820	40	2	0.69	16965850	2915	24.72	5730	5910	5730	7510	4050	5780	5820.19	27.24	0	-522	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1432	11.59	0.71	12	0.01	502.00	8229.00	9500	20230602	-38.74	5730	20231101	1.57	9500	-38.74	20230602	5730	1.57	20231101	9500	-38.74	20230602	5730	1.57	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
174	20231101	121031	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5810	30	2	0.52	12301860	2114	17.93	5730	5910	5730	7510	4050	5780	5819.23	27.24	0	-342	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1429	11.57	0.71	12	0.01	502.00	8229.00	9500	20230602	-38.84	5730	20231101	1.40	9500	-38.84	20230602	5730	1.40	20231101	9500	-38.84	20230602	5730	1.40	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
175	20231101	111039	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5820	40	2	0.69	11389560	1957	16.59	5730	5910	5730	7510	4050	5780	5819.91	27.24	0	-340	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1432	11.59	0.71	12	0.01	502.00	8229.00	9500	20230602	-38.74	5730	20231101	1.57	9500	-38.74	20230602	5730	1.57	20231101	9500	-38.74	20230602	5730	1.57	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
176	20231101	101021	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5830	50	2	0.87	6066790	1042	8.84	5730	5910	5730	7510	4050	5780	5822.26	27.24	0	61	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1434	11.61	0.71	12	0.00	502.00	8229.00	9500	20230602	-38.63	5730	20231101	1.75	9500	-38.63	20230602	5730	1.75	20231101	9500	-38.63	20230602	5730	1.75	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N
177	20231101	091025	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5860	80	2	1.38	1647710	284	2.41	5730	5910	5730	7510	4050	5780	5801.80	27.24	0	-35	6093	5936	5853	5696	5613	5895	5655	128	1730	500	4160	10	1	24600000	1442	11.67	0.71	12	0.00	502.00	8229.00	9500	20230602	-38.32	5730	20231101	2.27	9500	-38.32	20230602	5730	2.27	20231101	9500	-38.32	20230602	5730	2.27	20231101	0.57	N	376190	500	128 억		6701505	N	N	0	N	00	N