KissMeData/141000/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	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	203045850	23106	216.02	8890	9000	8720	11440	6160	8800	8787.58	2.71	0	-1342	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1066	6.62	0.61	12	0.19	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
3	20231130	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-10	5	-0.11	197337670	22457	209.96	8890	9000	8720	11440	6160	8800	8787.36	2.71	0	-1198	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1065	6.61	0.61	12	0.19	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
4	20231130	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-30	5	-0.34	85518100	9737	91.03	8890	9000	8720	11440	6160	8800	8782.80	2.71	0	860	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1062	6.59	0.61	12	0.08	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
5	20231130	130908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	83422560	9499	88.81	8890	9000	8720	11440	6160	8800	8782.25	2.71	0	879	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1066	6.62	0.61	12	0.08	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
6	20231130	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-20	5	-0.23	68050000	7745	72.41	8890	9000	8720	11440	6160	8800	8786.31	2.71	0	882	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1064	6.60	0.61	12	0.06	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
7	20231130	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-20	5	-0.23	61821550	7035	65.77	8890	9000	8720	11440	6160	8800	8787.71	2.71	0	1334	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1064	6.60	0.61	12	0.06	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
8	20231130	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	56493740	6428	60.10	8890	9000	8720	11440	6160	8800	8788.70	2.71	0	1547	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1066	6.62	0.61	12	0.05	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
9	20231130	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	80	2	0.91	16149650	1811	16.93	8890	9000	8850	11440	6160	8800	8917.53	2.71	0	-346	8926	8862	8806	8742	8686	8835	8715	61	2640	500	6330	10	1	12114710	1076	6.68	0.61	12	0.01	1330.00	14483.00	11840	20230324	-25.00	7620	20231024	16.54	11840	-25.00	20230324	7620	16.54	20231024	11840	-25.00	20230324	7620	16.54	20231024	2.47	N	141000	500	60 억		328016	N	N	0	N	00	N
10	20231129	160907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	10	2	0.11	94011570	10696	38.64	8870	8870	8750	11420	6160	8790	8789.41	2.73	0	-2438	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1066	6.62	0.61	12	0.09	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
11	20231129	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	10	2	0.11	92833010	10562	38.16	8870	8870	8750	11420	6160	8790	8789.34	2.73	0	-2411	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1066	6.62	0.61	12	0.09	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
12	20231129	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	20	2	0.23	71379860	8119	29.33	8870	8870	8750	11420	6160	8790	8791.71	2.73	0	-2335	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1067	6.62	0.61	12	0.07	1330.00	14483.00	11840	20230324	-25.59	7620	20231024	15.62	11840	-25.59	20230324	7620	15.62	20231024	11840	-25.59	20230324	7620	15.62	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
13	20231129	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	0	3	0.00	31976470	3635	13.13	8870	8870	8750	11420	6160	8790	8796.83	2.73	0	-630	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1065	6.61	0.61	12	0.03	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
14	20231129	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	0	3	0.00	27220150	3093	11.17	8870	8870	8750	11420	6160	8790	8800.57	2.73	0	-630	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1065	6.61	0.61	12	0.03	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
15	20231129	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	60	2	0.68	19827920	2254	8.14	8870	8870	8750	11420	6160	8790	8796.77	2.73	0	-472	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1072	6.65	0.61	12	0.02	1330.00	14483.00	11840	20230324	-25.25	7620	20231024	16.14	11840	-25.25	20230324	7620	16.14	20231024	11840	-25.25	20230324	7620	16.14	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
16	20231129	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8870	80	2	0.91	17333580	1972	7.12	8870	8870	8750	11420	6160	8790	8789.85	2.73	0	-414	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1075	6.67	0.61	12	0.02	1330.00	14483.00	11840	20230324	-25.08	7620	20231024	16.40	11840	-25.08	20230324	7620	16.40	20231024	11840	-25.08	20230324	7620	16.40	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
17	20231129	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-20	5	-0.23	2724780	308	1.11	8870	8870	8770	11420	6160	8790	8846.69	2.73	0	68	8930	8860	8770	8700	8610	8815	8655	61	2630	500	6320	10	1	12114710	1062	6.59	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.49	N	141000	500	60 억		330431	N	N	0	N	00	N
18	20231128	160906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	10	2	0.11	240975830	27627	264.88	8840	8840	8680	11410	6150	8780	8722.47	2.67	0	5765	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1065	6.61	0.61	12	0.23	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
19	20231128	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	20	2	0.23	238298170	27322	261.96	8840	8840	8680	11410	6150	8780	8721.84	2.67	0	5714	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1066	6.62	0.61	12	0.23	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
20	20231128	140906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	0	3	0.00	224518830	25752	246.90	8840	8840	8680	11410	6150	8780	8718.50	2.67	0	5691	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1064	6.60	0.61	12	0.21	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
21	20231128	130859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-50	5	-0.57	197826650	22711	217.75	8840	8840	8680	11410	6150	8780	8710.61	2.67	0	5753	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1058	6.56	0.60	12	0.19	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	11840	-26.27	20230324	7620	14.57	20231024	11840	-26.27	20230324	7620	14.57	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
22	20231128	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-40	5	-0.46	191183170	21950	210.45	8840	8840	8680	11410	6150	8780	8709.94	2.67	0	5753	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1059	6.57	0.60	12	0.18	1330.00	14483.00	11840	20230324	-26.18	7620	20231024	14.70	11840	-26.18	20230324	7620	14.70	20231024	11840	-26.18	20230324	7620	14.70	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
23	20231128	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-30	5	-0.34	104648350	12025	115.29	8840	8840	8680	11410	6150	8780	8702.57	2.67	0	2494	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1060	6.58	0.60	12	0.10	1330.00	14483.00	11840	20230324	-26.10	7620	20231024	14.83	11840	-26.10	20230324	7620	14.83	20231024	11840	-26.10	20230324	7620	14.83	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
24	20231128	100902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-80	5	-0.91	78805130	9055	86.82	8840	8840	8680	11410	6150	8780	8702.94	2.67	0	2284	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1054	6.54	0.60	12	0.07	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	11840	-26.52	20230324	7620	14.17	20231024	11840	-26.52	20230324	7620	14.17	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
25	20231128	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-10	5	-0.11	859760	98	0.94	8840	8840	8750	11410	6150	8780	8773.06	2.67	0	70	8973	8876	8743	8646	8513	8925	8695	61	2630	500	6320	10	1	12114710	1062	6.59	0.61	12	0.00	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.50	N	141000	500	60 억		323985	N	N	0	N	00	N
26	20231127	160859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	30	2	0.34	91072850	10430	110.53	8770	8840	8610	11370	6130	8750	8731.82	2.68	0	-66	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1064	6.60	0.61	12	0.09	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
27	20231127	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	10	2	0.11	84481200	9679	102.58	8770	8840	8610	11370	6130	8750	8728.30	2.68	0	-72	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1061	6.59	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
28	20231127	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-10	5	-0.11	49352370	5664	60.03	8770	8840	8610	11370	6130	8750	8713.34	2.68	0	1	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1059	6.57	0.60	12	0.05	1330.00	14483.00	11840	20230324	-26.18	7620	20231024	14.70	11840	-26.18	20230324	7620	14.70	20231024	11840	-26.18	20230324	7620	14.70	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
29	20231127	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-40	5	-0.46	38174870	4383	46.45	8770	8840	8610	11370	6130	8750	8709.76	2.68	0	53	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1055	6.55	0.60	12	0.04	1330.00	14483.00	11840	20230324	-26.44	7620	20231024	14.30	11840	-26.44	20230324	7620	14.30	20231024	11840	-26.44	20230324	7620	14.30	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
30	20231127	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	-30	5	-0.34	32916760	3780	40.06	8770	8840	8610	11370	6130	8750	8708.14	2.68	0	280	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1056	6.56	0.60	12	0.03	1330.00	14483.00	11840	20230324	-26.35	7620	20231024	14.44	11840	-26.35	20230324	7620	14.44	20231024	11840	-26.35	20230324	7620	14.44	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
31	20231127	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	-20	5	-0.23	25679020	2952	31.28	8770	8840	8610	11370	6130	8750	8698.86	2.68	0	550	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1058	6.56	0.60	12	0.02	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	11840	-26.27	20230324	7620	14.57	20231024	11840	-26.27	20230324	7620	14.57	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
32	20231127	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-50	5	-0.57	18192900	2093	22.18	8770	8840	8610	11370	6130	8750	8692.26	2.68	0	371	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1054	6.54	0.60	12	0.02	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	11840	-26.52	20230324	7620	14.17	20231024	11840	-26.52	20230324	7620	14.17	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
33	20231127	090855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	-10	5	-0.11	6757740	780	8.27	8770	8840	8610	11370	6130	8750	8663.77	2.68	0	-29	8816	8782	8736	8702	8656	8800	8720	61	2620	500	6300	10	1	12114710	1059	6.57	0.60	12	0.01	1330.00	14483.00	11840	20230324	-26.18	7620	20231024	14.70	11840	-26.18	20230324	7620	14.70	20231024	11840	-26.18	20230324	7620	14.70	20231024	2.51	N	141000	500	60 억		324174	N	N	0	N	00	N
34	20231124	160848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	20	2	0.23	81638730	9356	34.66	8710	8770	8690	11340	6120	8730	8725.69	2.68	0	-79	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1060	6.58	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.10	7620	20231024	14.83	11840	-26.10	20230324	7620	14.83	20231024	11840	-26.10	20230324	7620	14.83	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
35	20231124	150857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	10	2	0.11	80413730	9216	34.14	8710	8770	8690	11340	6120	8730	8725.45	2.68	0	-82	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1059	6.57	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.18	7620	20231024	14.70	11840	-26.18	20230324	7620	14.70	20231024	11840	-26.18	20230324	7620	14.70	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
36	20231124	140856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	0	3	0.00	70740420	8107	30.03	8710	8770	8690	11340	6120	8730	8725.84	2.68	0	-63	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1058	6.56	0.60	12	0.07	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	11840	-26.27	20230324	7620	14.57	20231024	11840	-26.27	20230324	7620	14.57	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
37	20231124	130852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	30	2	0.34	44341400	5084	18.83	8710	8770	8690	11340	6120	8730	8721.75	2.68	0	122	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1061	6.59	0.60	12	0.04	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
38	20231124	120859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	30	2	0.34	39229390	4499	16.67	8710	8770	8690	11340	6120	8730	8719.58	2.68	0	122	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1061	6.59	0.60	12	0.04	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
39	20231124	110855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	40	2	0.46	37206950	4268	15.81	8710	8770	8690	11340	6120	8730	8717.65	2.68	0	134	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1062	6.59	0.61	12	0.04	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
40	20231124	100854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	30	2	0.34	32775030	3762	13.94	8710	8760	8690	11340	6120	8730	8712.13	2.68	0	-147	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1061	6.59	0.60	12	0.03	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
41	20231124	090851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	0	3	0.00	5224790	600	2.22	8710	8750	8700	11340	6120	8730	8707.98	2.68	0	-175	8990	8860	8780	8650	8570	8820	8610	61	2610	500	6280	10	1	12114710	1058	6.56	0.60	12	0.00	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	11840	-26.27	20230324	7620	14.57	20231024	11840	-26.27	20230324	7620	14.57	20231024	2.53	N	141000	500	60 억		324253	N	N	0	N	00	N
42	20231123	160841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8730	-90	5	-1.02	214103490	24385	171.10	8820	8910	8700	11460	6180	8820	8780.64	2.66	0	1540	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1058	6.56	0.60	12	0.20	1330.00	14483.00	11840	20230324	-26.27	7620	20231024	14.57	11840	-26.27	20230324	7620	14.57	20231024	11840	-26.27	20230324	7620	14.57	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
43	20231123	150909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-60	5	-0.68	203808490	23206	162.83	8820	8910	8700	11460	6180	8820	8782.58	2.66	0	1572	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1061	6.59	0.60	12	0.19	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
44	20231123	140908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-30	5	-0.34	196699390	22396	157.14	8820	8910	8700	11460	6180	8820	8782.79	2.66	0	1590	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1065	6.61	0.61	12	0.18	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
45	20231123	130908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	-50	5	-0.57	158477390	18059	126.71	8820	8910	8700	11460	6180	8820	8775.54	2.66	0	1971	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1062	6.59	0.61	12	0.15	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
46	20231123	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	30	2	0.34	91673270	10414	73.07	8820	8910	8710	11460	6180	8820	8802.89	2.66	0	-546	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1072	6.65	0.61	12	0.09	1330.00	14483.00	11840	20230324	-25.25	7620	20231024	16.14	11840	-25.25	20230324	7620	16.14	20231024	11840	-25.25	20230324	7620	16.14	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
47	20231123	110915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	10	2	0.11	76151450	8658	60.75	8820	8910	8710	11460	6180	8820	8795.50	2.66	0	11	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1070	6.64	0.61	12	0.07	1330.00	14483.00	11840	20230324	-25.42	7620	20231024	15.88	11840	-25.42	20230324	7620	15.88	20231024	11840	-25.42	20230324	7620	15.88	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
48	20231123	100857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	-40	5	-0.45	61351650	6975	48.94	8820	8910	8710	11460	6180	8820	8795.94	2.66	0	162	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1064	6.60	0.61	12	0.06	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
49	20231123	090854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	0	3	0.00	15888520	1806	12.67	8820	8820	8780	11460	6180	8820	8797.63	2.66	0	256	9000	8910	8830	8740	8660	8870	8700	61	2640	500	6350	10	1	12114710	1069	6.63	0.61	12	0.01	1330.00	14483.00	11840	20230324	-25.51	7620	20231024	15.75	11840	-25.51	20230324	7620	15.75	20231024	11840	-25.51	20230324	7620	15.75	20231024	2.53	N	141000	500	60 억		322789	N	N	0	N	00	N
50	20231122	160821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-10	5	-0.11	122377660	13899	58.77	8830	8920	8750	11470	6190	8830	8804.74	2.66	0	409	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1069	6.63	0.61	12	0.11	1330.00	14483.00	11840	20230324	-25.51	7620	20231024	15.75	11840	-25.51	20230324	7620	15.75	20231024	11840	-25.51	20230324	7620	15.75	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
51	20231122	150837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	20	2	0.23	111736380	12692	53.67	8830	8920	8750	11470	6190	8830	8803.69	2.66	0	450	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1072	6.65	0.61	12	0.10	1330.00	14483.00	11840	20230324	-25.25	7620	20231024	16.14	11840	-25.25	20230324	7620	16.14	20231024	11840	-25.25	20230324	7620	16.14	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
52	20231122	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-30	5	-0.34	91084730	10345	43.75	8830	8920	8750	11470	6190	8830	8804.71	2.66	0	-196	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1066	6.62	0.61	12	0.09	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
53	20231122	130900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-30	5	-0.34	35377750	4024	17.02	8830	8920	8750	11470	6190	8830	8791.69	2.66	0	-1161	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1066	6.62	0.61	12	0.03	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
54	20231122	120903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-30	5	-0.34	27073950	3077	13.01	8830	8920	8750	11470	6190	8830	8798.81	2.66	0	-975	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1066	6.62	0.61	12	0.03	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
55	20231122	110944	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	-80	5	-0.91	23080020	2623	11.09	8830	8920	8750	11470	6190	8830	8799.09	2.66	0	-656	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1060	6.58	0.60	12	0.02	1330.00	14483.00	11840	20230324	-26.10	7620	20231024	14.83	11840	-26.10	20230324	7620	14.83	20231024	11840	-26.10	20230324	7620	14.83	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
56	20231122	100916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-70	5	-0.79	19787530	2247	9.50	8830	8920	8760	11470	6190	8830	8806.20	2.66	0	-535	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1061	6.59	0.60	12	0.02	1330.00	14483.00	11840	20230324	-26.01	7620	20231024	14.96	11840	-26.01	20230324	7620	14.96	20231024	11840	-26.01	20230324	7620	14.96	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
57	20231122	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	10	2	0.11	7762080	877	3.71	8830	8920	8780	11470	6190	8830	8850.72	2.66	0	-106	9076	8952	8846	8722	8616	8900	8670	61	2640	500	6350	10	1	12114710	1071	6.65	0.61	12	0.01	1330.00	14483.00	11840	20230324	-25.34	7620	20231024	16.01	11840	-25.34	20230324	7620	16.01	20231024	11840	-25.34	20230324	7620	16.01	20231024	2.53	N	141000	500	60 억		322507	N	N	0	N	00	N
58	20231121	160833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	-90	5	-1.01	208464650	23542	72.17	8950	8970	8740	11590	6250	8920	8855.02	2.70	0	-4740	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1070	6.64	0.61	12	0.19	1330.00	14483.00	11840	20230324	-25.42	7620	20231024	15.88	11840	-25.42	20230324	7620	15.88	20231024	11840	-25.42	20230324	7620	15.88	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
59	20231121	150834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-130	5	-1.46	205152390	23166	71.02	8950	8970	8740	11590	6250	8920	8855.75	2.70	0	-4687	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1065	6.61	0.61	12	0.19	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
60	20231121	140824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-120	5	-1.35	182998370	20647	63.30	8950	8970	8740	11590	6250	8920	8863.19	2.70	0	-4007	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1066	6.62	0.61	12	0.17	1330.00	14483.00	11840	20230324	-25.68	7620	20231024	15.49	11840	-25.68	20230324	7620	15.49	20231024	11840	-25.68	20230324	7620	15.49	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
61	20231121	130818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-130	5	-1.46	162060880	18261	55.98	8950	8970	8750	11590	6250	8920	8874.70	2.70	0	-2742	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1065	6.61	0.61	12	0.15	1330.00	14483.00	11840	20230324	-25.76	7620	20231024	15.35	11840	-25.76	20230324	7620	15.35	20231024	11840	-25.76	20230324	7620	15.35	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
62	20231121	120817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	-150	5	-1.68	144981220	16315	50.02	8950	8970	8750	11590	6250	8920	8886.38	2.70	0	-2709	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1062	6.59	0.61	12	0.13	1330.00	14483.00	11840	20230324	-25.93	7620	20231024	15.09	11840	-25.93	20230324	7620	15.09	20231024	11840	-25.93	20230324	7620	15.09	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
63	20231121	110814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8820	-100	5	-1.12	130742320	14696	45.05	8950	8970	8770	11590	6250	8920	8896.46	2.70	0	-2430	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1069	6.63	0.61	12	0.12	1330.00	14483.00	11840	20230324	-25.51	7620	20231024	15.75	11840	-25.51	20230324	7620	15.75	20231024	11840	-25.51	20230324	7620	15.75	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
64	20231121	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-30	5	-0.34	104045170	11673	35.78	8950	8970	8810	11590	6250	8920	8913.32	2.70	0	-3059	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1077	6.68	0.61	12	0.10	1330.00	14483.00	11840	20230324	-24.92	7620	20231024	16.67	11840	-24.92	20230324	7620	16.67	20231024	11840	-24.92	20230324	7620	16.67	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
65	20231121	090806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	-20	5	-0.22	65286830	7302	22.39	8950	8970	8900	11590	6250	8920	8940.95	2.70	0	-4097	9233	9076	8763	8606	8293	9155	8685	61	2670	500	6420	10	1	12114710	1078	6.69	0.61	12	0.06	1330.00	14483.00	11840	20230324	-24.83	7620	20231024	16.80	11840	-24.83	20230324	7620	16.80	20231024	11840	-24.83	20230324	7620	16.80	20231024	2.55	N	141000	500	60 억		327414	N	N	0	N	00	N
66	20231120	160810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8920	350	2	4.08	285026890	32488	184.82	8570	8920	8450	11140	6000	8570	8772.82	2.65	0	6415	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1081	6.71	0.62	12	0.27	1330.00	14483.00	11840	20230324	-24.66	7620	20231024	17.06	11840	-24.66	20230324	7620	17.06	20231024	11840	-24.66	20230324	7620	17.06	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
67	20231120	150818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8840	270	2	3.15	232132790	26539	150.98	8570	8880	8450	11140	6000	8570	8746.86	2.65	0	6407	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1071	6.65	0.61	12	0.22	1330.00	14483.00	11840	20230324	-25.34	7620	20231024	16.01	11840	-25.34	20230324	7620	16.01	20231024	11840	-25.34	20230324	7620	16.01	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
68	20231120	140817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	210	2	2.45	182406140	20907	118.94	8570	8870	8450	11140	6000	8570	8724.64	2.65	0	5184	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1064	6.60	0.61	12	0.17	1330.00	14483.00	11840	20230324	-25.84	7620	20231024	15.22	11840	-25.84	20230324	7620	15.22	20231024	11840	-25.84	20230324	7620	15.22	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
69	20231120	130812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8720	150	2	1.75	111070960	12796	72.80	8570	8720	8450	11140	6000	8570	8680.13	2.65	0	1739	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1056	6.56	0.60	12	0.11	1330.00	14483.00	11840	20230324	-26.35	7620	20231024	14.44	11840	-26.35	20230324	7620	14.44	20231024	11840	-26.35	20230324	7620	14.44	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
70	20231120	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	130	2	1.52	85873570	9903	56.34	8570	8720	8450	11140	6000	8570	8671.47	2.65	0	1117	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1054	6.54	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	11840	-26.52	20230324	7620	14.17	20231024	11840	-26.52	20230324	7620	14.17	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
71	20231120	110813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	120	2	1.40	72069420	8316	47.31	8570	8720	8450	11140	6000	8570	8666.36	2.65	0	868	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1053	6.53	0.60	12	0.07	1330.00	14483.00	11840	20230324	-26.60	7620	20231024	14.04	11840	-26.60	20230324	7620	14.04	20231024	11840	-26.60	20230324	7620	14.04	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
72	20231120	100809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	130	2	1.52	52488190	6062	34.49	8570	8720	8450	11140	6000	8570	8658.56	2.65	0	368	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1054	6.54	0.60	12	0.05	1330.00	14483.00	11840	20230324	-26.52	7620	20231024	14.17	11840	-26.52	20230324	7620	14.17	20231024	11840	-26.52	20230324	7620	14.17	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
73	20231120	090817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	40	2	0.47	12504920	1453	8.27	8570	8710	8450	11140	6000	8570	8606.28	2.65	0	98	8743	8656	8523	8436	8303	8700	8480	61	2570	500	6170	10	1	12114710	1043	6.47	0.59	12	0.01	1330.00	14483.00	11840	20230324	-27.28	7620	20231024	12.99	11840	-27.28	20230324	7620	12.99	20231024	11840	-27.28	20230324	7620	12.99	20231024	2.55	N	141000	500	60 억		320515	N	N	0	N	00	N
74	20231117	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	90	2	1.06	149739620	17568	173.03	8510	8610	8390	11020	5940	8480	8523.43	2.65	0	23	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1038	6.44	0.59	12	0.15	1330.00	14483.00	11840	20230324	-27.62	7620	20231024	12.47	11840	-27.62	20230324	7620	12.47	20231024	11840	-27.62	20230324	7620	12.47	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
75	20231117	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	80	2	0.94	138607400	16269	160.24	8510	8610	8390	11020	5940	8480	8519.72	2.65	0	32	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1037	6.44	0.59	12	0.13	1330.00	14483.00	11840	20230324	-27.70	7620	20231024	12.34	11840	-27.70	20230324	7620	12.34	20231024	11840	-27.70	20230324	7620	12.34	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
76	20231117	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8540	60	2	0.71	135450570	15900	156.60	8510	8610	8390	11020	5940	8480	8518.90	2.65	0	99	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1035	6.42	0.59	12	0.13	1330.00	14483.00	11840	20230324	-27.87	7620	20231024	12.07	11840	-27.87	20230324	7620	12.07	20231024	11840	-27.87	20230324	7620	12.07	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
77	20231117	130833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	80	2	0.94	116898190	13728	135.21	8510	8610	8390	11020	5940	8480	8515.31	2.65	0	435	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1037	6.44	0.59	12	0.11	1330.00	14483.00	11840	20230324	-27.70	7620	20231024	12.34	11840	-27.70	20230324	7620	12.34	20231024	11840	-27.70	20230324	7620	12.34	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
78	20231117	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8550	70	2	0.83	114712180	13472	132.69	8510	8610	8390	11020	5940	8480	8514.86	2.65	0	541	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1036	6.43	0.59	12	0.11	1330.00	14483.00	11840	20230324	-27.79	7620	20231024	12.20	11840	-27.79	20230324	7620	12.20	20231024	11840	-27.79	20230324	7620	12.20	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
79	20231117	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	100	2	1.18	112188450	13176	129.77	8510	8610	8390	11020	5940	8480	8514.61	2.65	0	532	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1039	6.45	0.59	12	0.11	1330.00	14483.00	11840	20230324	-27.53	7620	20231024	12.60	11840	-27.53	20230324	7620	12.60	20231024	11840	-27.53	20230324	7620	12.60	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
80	20231117	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-20	5	-0.24	33556740	3964	39.04	8510	8550	8390	11020	5940	8480	8465.37	2.65	0	-26	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1025	6.36	0.58	12	0.03	1330.00	14483.00	11840	20230324	-28.55	7620	20231024	11.02	11840	-28.55	20230324	7620	11.02	20231024	11840	-28.55	20230324	7620	11.02	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
81	20231117	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8510	30	2	0.35	1012820	119	1.17	8510	8550	8510	11020	5940	8480	8511.09	2.65	0	-39	8566	8522	8446	8402	8326	8545	8425	61	2540	500	6100	10	1	12114710	1031	6.40	0.59	12	0.00	1330.00	14483.00	11840	20230324	-28.12	7620	20231024	11.68	11840	-28.12	20230324	7620	11.68	20231024	11840	-28.12	20230324	7620	11.68	20231024	2.63	N	141000	500	60 억		320482	N	N	0	N	00	N
82	20231116	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	80	2	0.95	85391330	10105	31.01	8410	8490	8370	10930	5890	8410	8450.40	2.64	0	558	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1029	6.38	0.59	12	0.08	1330.00	14483.00	11840	20230324	-28.29	7620	20231024	11.42	11840	-28.29	20230324	7620	11.42	20231024	11840	-28.29	20230324	7620	11.42	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
83	20231116	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	60	2	0.71	72355950	8566	26.29	8410	8470	8370	10930	5890	8410	8446.88	2.64	0	268	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1026	6.37	0.58	12	0.07	1330.00	14483.00	11840	20230324	-28.46	7620	20231024	11.15	11840	-28.46	20230324	7620	11.15	20231024	11840	-28.46	20230324	7620	11.15	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
84	20231116	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	60	2	0.71	60366360	7147	21.93	8410	8470	8370	10930	5890	8410	8446.39	2.64	0	-248	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1026	6.37	0.58	12	0.06	1330.00	14483.00	11840	20230324	-28.46	7620	20231024	11.15	11840	-28.46	20230324	7620	11.15	20231024	11840	-28.46	20230324	7620	11.15	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
85	20231116	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	10	2	0.12	43110120	5106	15.67	8410	8470	8370	10930	5890	8410	8443.03	2.64	0	-391	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1020	6.33	0.58	12	0.04	1330.00	14483.00	11840	20230324	-28.89	7620	20231024	10.50	11840	-28.89	20230324	7620	10.50	20231024	11840	-28.89	20230324	7620	10.50	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
86	20231116	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	50	2	0.59	37450030	4435	13.61	8410	8470	8370	10930	5890	8410	8444.20	2.64	0	-407	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1025	6.36	0.58	12	0.04	1330.00	14483.00	11840	20230324	-28.55	7620	20231024	11.02	11840	-28.55	20230324	7620	11.02	20231024	11840	-28.55	20230324	7620	11.02	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
87	20231116	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	40	2	0.48	19253880	2283	7.01	8410	8460	8370	10930	5890	8410	8433.59	2.64	0	-551	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1024	6.35	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.63	7620	20231024	10.89	11840	-28.63	20230324	7620	10.89	20231024	11840	-28.63	20230324	7620	10.89	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
88	20231116	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	0	3	0.00	2043990	243	0.75	8410	8450	8410	10930	5890	8410	8411.48	2.64	0	18	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1019	6.32	0.58	12	0.00	1330.00	14483.00	11840	20230324	-28.97	7620	20231024	10.37	11840	-28.97	20230324	7620	10.37	20231024	11840	-28.97	20230324	7620	10.37	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
89	20231116	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	2.64	0	0	8490	8450	8370	8330	8250	8470	8350	61	2520	500	6050	10	1	12114710	1019	6.32	0.58	12	0.00	1330.00	14483.00	11840	20230324	-28.97	7620	20231024	10.37	11840	-28.97	20230324	7620	10.37	20231024	11840	-28.97	20230324	7620	10.37	20231024	2.67	N	141000	500	60 억		319928	N	N	0	N	00	N
90	20231115	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	120	2	1.45	271692470	32583	389.28	8320	8410	8290	10770	5810	8290	8338.47	2.56	0	9284	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1019	6.32	0.58	12	0.27	1330.00	14483.00	11840	20230324	-28.97	7620	20231024	10.37	11840	-28.97	20230324	7620	10.37	20231024	11840	-28.97	20230324	7620	10.37	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
91	20231115	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	120	2	1.45	266536680	31968	381.94	8320	8410	8290	10770	5810	8290	8337.61	2.56	0	9192	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1019	6.32	0.58	12	0.26	1330.00	14483.00	11840	20230324	-28.97	7620	20231024	10.37	11840	-28.97	20230324	7620	10.37	20231024	11840	-28.97	20230324	7620	10.37	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
92	20231115	140840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	40	2	0.48	216399370	25998	310.61	8320	8410	8290	10770	5810	8290	8323.69	2.56	0	8919	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1009	6.26	0.58	12	0.21	1330.00	14483.00	11840	20230324	-29.65	7620	20231024	9.32	11840	-29.65	20230324	7620	9.32	20231024	11840	-29.65	20230324	7620	9.32	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
93	20231115	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	10	2	0.12	145401010	17486	208.91	8320	8410	8290	10770	5810	8290	8315.28	2.56	0	8982	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1006	6.24	0.57	12	0.14	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
94	20231115	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	80	2	0.97	34524450	4130	49.34	8320	8410	8320	10770	5810	8290	8359.43	2.56	0	1438	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1014	6.29	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.31	7620	20231024	9.84	11840	-29.31	20230324	7620	9.84	20231024	11840	-29.31	20230324	7620	9.84	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
95	20231115	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	90	2	1.09	30844000	3689	44.07	8320	8410	8320	10770	5810	8290	8361.07	2.56	0	1383	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1015	6.30	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.22	7620	20231024	9.97	11840	-29.22	20230324	7620	9.97	20231024	11840	-29.22	20230324	7620	9.97	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
96	20231115	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	80	2	0.97	19152570	2288	27.34	8320	8410	8320	10770	5810	8290	8370.88	2.56	0	1336	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1014	6.29	0.58	12	0.02	1330.00	14483.00	11840	20230324	-29.31	7620	20231024	9.84	11840	-29.31	20230324	7620	9.84	20231024	11840	-29.31	20230324	7620	9.84	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
97	20231115	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	70	2	0.84	1009600	121	1.45	8320	8360	8320	10770	5810	8290	8343.80	2.56	0	86	8396	8342	8276	8222	8156	8350	8230	61	2480	500	5960	10	1	12114710	1013	6.29	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.39	7620	20231024	9.71	11840	-29.39	20230324	7620	9.71	20231024	11840	-29.39	20230324	7620	9.71	20231024	2.67	N	141000	500	60 억		310274	N	N	0	N	00	N
98	20231114	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	80	2	0.97	69363690	8361	80.39	8290	8330	8210	10670	5750	8210	8296.10	2.56	0	152	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1004	6.23	0.57	12	0.07	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
99	20231114	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	90	2	1.10	66767530	8048	77.38	8290	8330	8210	10670	5750	8210	8296.16	2.56	0	74	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1006	6.24	0.57	12	0.07	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
100	20231114	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	90	2	1.10	51973470	6262	60.21	8290	8330	8210	10670	5750	8210	8299.82	2.56	0	-84	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1006	6.24	0.57	12	0.05	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
101	20231114	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	100	2	1.22	25331690	3056	29.38	8290	8310	8210	10670	5750	8210	8289.17	2.56	0	-84	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1007	6.25	0.57	12	0.03	1330.00	14483.00	11840	20230324	-29.81	7620	20231024	9.06	11840	-29.81	20230324	7620	9.06	20231024	11840	-29.81	20230324	7620	9.06	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
102	20231114	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	90	2	1.10	11512410	1391	13.38	8290	8300	8210	10670	5750	8210	8276.36	2.56	0	14	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1006	6.24	0.57	12	0.01	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
103	20231114	110840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	80	2	0.97	7769810	940	9.04	8290	8300	8210	10670	5750	8210	8265.76	2.56	0	14	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1004	6.23	0.57	12	0.01	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
104	20231114	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8280	70	2	0.85	4446080	539	5.18	8290	8290	8210	10670	5750	8210	8248.76	2.56	0	17	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1003	6.23	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	11840	-30.07	20230324	7620	8.66	20231024	11840	-30.07	20230324	7620	8.66	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
105	20231114	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	80	2	0.97	3809960	462	4.44	8290	8290	8240	10670	5750	8210	8246.67	2.56	0	-2	8456	8332	8206	8082	7956	8270	8020	61	2460	500	5910	10	1	12114710	1004	6.23	0.57	12	0.00	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.84	N	141000	500	60 억		310634	N	N	0	N	00	N
106	20231113	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	30	2	0.37	84879780	10370	92.03	8250	8330	8080	10630	5730	8180	8185.13	2.62	0	-5912	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	995	6.17	0.57	12	0.09	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	11840	-30.66	20230324	7620	7.74	20231024	11840	-30.66	20230324	7620	7.74	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
107	20231113	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	-90	5	-1.10	83245270	10169	90.25	8250	8330	8080	10630	5730	8180	8186.18	2.62	0	-5937	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	980	6.08	0.56	12	0.08	1330.00	14483.00	11840	20230324	-31.67	7620	20231024	6.17	11840	-31.67	20230324	7620	6.17	20231024	11840	-31.67	20230324	7620	6.17	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
108	20231113	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	10	2	0.12	55864600	6810	60.44	8250	8330	8110	10630	5730	8180	8203.32	2.62	0	-5068	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	992	6.16	0.57	12	0.06	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	11840	-30.83	20230324	7620	7.48	20231024	11840	-30.83	20230324	7620	7.48	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
109	20231113	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	-60	5	-0.73	41163710	5015	44.51	8250	8330	8110	10630	5730	8180	8208.12	2.62	0	-3722	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	984	6.11	0.56	12	0.04	1330.00	14483.00	11840	20230324	-31.42	7620	20231024	6.56	11840	-31.42	20230324	7620	6.56	20231024	11840	-31.42	20230324	7620	6.56	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
110	20231113	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	40	2	0.49	40268140	4906	43.54	8250	8330	8110	10630	5730	8180	8207.94	2.62	0	-3709	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	996	6.18	0.57	12	0.04	1330.00	14483.00	11840	20230324	-30.57	7620	20231024	7.87	11840	-30.57	20230324	7620	7.87	20231024	11840	-30.57	20230324	7620	7.87	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
111	20231113	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	70	2	0.86	24537520	2981	26.46	8250	8330	8160	10630	5730	8180	8231.30	2.62	0	-2260	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	999	6.20	0.57	12	0.02	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	11840	-30.32	20230324	7620	8.27	20231024	11840	-30.32	20230324	7620	8.27	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
112	20231113	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	10	2	0.12	19867500	2411	21.40	8250	8330	8180	10630	5730	8180	8240.36	2.62	0	-1948	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	992	6.16	0.57	12	0.02	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	11840	-30.83	20230324	7620	7.48	20231024	11840	-30.83	20230324	7620	7.48	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
113	20231113	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	150	2	1.83	1569510	190	1.69	8250	8330	8250	10630	5730	8180	8260.58	2.62	0	-10	8333	8256	8193	8116	8053	8225	8085	61	2450	500	5880	10	1	12114710	1009	6.26	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.65	7620	20231024	9.32	11840	-29.65	20230324	7620	9.32	20231024	11840	-29.65	20230324	7620	9.32	20231024	2.81	N	141000	500	60 억		317113	N	N	0	N	00	N
114	20231110	160827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-200	5	-2.39	92218050	11267	101.16	8270	8270	8130	10890	5870	8380	8184.79	2.62	0	-775	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	991	6.15	0.56	12	0.09	1330.00	14483.00	11840	20230324	-30.91	7620	20231024	7.35	11840	-30.91	20230324	7620	7.35	20231024	11840	-30.91	20230324	7620	7.35	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
115	20231110	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8210	-170	5	-2.03	85342590	10427	93.62	8270	8270	8130	10890	5870	8380	8184.77	2.62	0	-761	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	995	6.17	0.57	12	0.09	1330.00	14483.00	11840	20230324	-30.66	7620	20231024	7.74	11840	-30.66	20230324	7620	7.74	20231024	11840	-30.66	20230324	7620	7.74	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
116	20231110	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	-180	5	-2.15	82280090	10054	90.27	8270	8270	8130	10890	5870	8380	8183.82	2.62	0	-758	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	993	6.17	0.57	12	0.08	1330.00	14483.00	11840	20230324	-30.74	7620	20231024	7.61	11840	-30.74	20230324	7620	7.61	20231024	11840	-30.74	20230324	7620	7.61	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
117	20231110	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-230	5	-2.74	59052560	7220	64.82	8270	8270	8130	10890	5870	8380	8179.02	2.62	0	-541	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	987	6.13	0.56	12	0.06	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	11840	-31.17	20230324	7620	6.96	20231024	11840	-31.17	20230324	7620	6.96	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
118	20231110	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	-230	5	-2.74	54531060	6665	59.84	8270	8270	8130	10890	5870	8380	8181.70	2.62	0	-541	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	987	6.13	0.56	12	0.06	1330.00	14483.00	11840	20230324	-31.17	7620	20231024	6.96	11840	-31.17	20230324	7620	6.96	20231024	11840	-31.17	20230324	7620	6.96	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
119	20231110	110810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	-190	5	-2.27	49795880	6084	54.62	8270	8270	8130	10890	5870	8380	8184.73	2.62	0	-540	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	992	6.16	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	11840	-30.83	20230324	7620	7.48	20231024	11840	-30.83	20230324	7620	7.48	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
120	20231110	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	-190	5	-2.27	44657020	5454	48.97	8270	8270	8130	10890	5870	8380	8187.94	2.62	0	-550	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	992	6.16	0.57	12	0.05	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	11840	-30.83	20230324	7620	7.48	20231024	11840	-30.83	20230324	7620	7.48	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
121	20231110	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8250	-130	5	-1.55	10005280	1210	10.86	8270	8270	8240	10890	5870	8380	8268.83	2.62	0	-1121	8533	8456	8343	8266	8153	8400	8210	61	2510	500	6030	10	1	12114710	999	6.20	0.57	12	0.01	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	11840	-30.32	20230324	7620	8.27	20231024	11840	-30.32	20230324	7620	8.27	20231024	2.84	N	141000	500	60 억		317889	N	N	0	N	00	N
122	20231109	160758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	30	2	0.36	92372050	11138	97.71	8420	8420	8230	10850	5850	8350	8293.41	2.65	0	-3158	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1015	6.30	0.58	12	0.09	1330.00	14483.00	11840	20230324	-29.22	7620	20231024	9.97	11840	-29.22	20230324	7620	9.97	20231024	11840	-29.22	20230324	7620	9.97	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
123	20231109	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-40	5	-0.48	71414230	8630	75.71	8420	8420	8230	10850	5850	8350	8275.11	2.65	0	-3109	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1007	6.25	0.57	12	0.07	1330.00	14483.00	11840	20230324	-29.81	7620	20231024	9.06	11840	-29.81	20230324	7620	9.06	20231024	11840	-29.81	20230324	7620	9.06	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
124	20231109	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-60	5	-0.72	57449790	6946	60.94	8420	8420	8230	10850	5850	8350	8270.92	2.65	0	-2941	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1004	6.23	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
125	20231109	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	-90	5	-1.08	41797350	5047	44.28	8420	8420	8230	10850	5850	8350	8281.62	2.65	0	-3143	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1001	6.21	0.57	12	0.04	1330.00	14483.00	11840	20230324	-30.24	7620	20231024	8.40	11840	-30.24	20230324	7620	8.40	20231024	11840	-30.24	20230324	7620	8.40	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
126	20231109	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-50	5	-0.60	32689060	3943	34.59	8420	8420	8240	10850	5850	8350	8290.40	2.65	0	-3146	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1006	6.24	0.57	12	0.03	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
127	20231109	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-80	5	-0.96	14706260	1774	15.56	8420	8420	8270	10850	5850	8350	8289.89	2.65	0	-1505	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1002	6.22	0.57	12	0.01	1330.00	14483.00	11840	20230324	-30.15	7620	20231024	8.53	11840	-30.15	20230324	7620	8.53	20231024	11840	-30.15	20230324	7620	8.53	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
128	20231109	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-80	5	-0.96	14017920	1691	14.83	8420	8420	8270	10850	5850	8350	8289.72	2.65	0	-1482	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1002	6.22	0.57	12	0.01	1330.00	14483.00	11840	20230324	-30.15	7620	20231024	8.53	11840	-30.15	20230324	7620	8.53	20231024	11840	-30.15	20230324	7620	8.53	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
129	20231109	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-10	5	-0.12	504870	60	0.53	8420	8420	8340	10850	5850	8350	8414.50	2.65	0	-12	8523	8436	8353	8266	8183	8480	8310	61	2500	500	6010	10	1	12114710	1010	6.27	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.56	7620	20231024	9.45	11840	-29.56	20230324	7620	9.45	20231024	11840	-29.56	20230324	7620	9.45	20231024	2.83	N	141000	500	60 억		321047	N	N	0	N	00	N
130	20231108	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	0	3	0.00	94930960	11398	69.18	8300	8440	8270	10850	5850	8350	8328.73	2.66	0	-877	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1012	6.28	0.58	12	0.09	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
131	20231108	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-20	5	-0.24	79789410	9576	58.12	8300	8440	8270	10850	5850	8350	8332.23	2.66	0	-895	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1009	6.26	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.65	7620	20231024	9.32	11840	-29.65	20230324	7620	9.32	20231024	11840	-29.65	20230324	7620	9.32	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
132	20231108	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	20	2	0.24	59457100	7141	43.34	8300	8440	8270	10850	5850	8350	8326.16	2.66	0	288	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1014	6.29	0.58	12	0.06	1330.00	14483.00	11840	20230324	-29.31	7620	20231024	9.84	11840	-29.31	20230324	7620	9.84	20231024	11840	-29.31	20230324	7620	9.84	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
133	20231108	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-40	5	-0.48	41781180	5017	30.45	8300	8440	8270	10850	5850	8350	8327.92	2.66	0	-294	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1007	6.25	0.57	12	0.04	1330.00	14483.00	11840	20230324	-29.81	7620	20231024	9.06	11840	-29.81	20230324	7620	9.06	20231024	11840	-29.81	20230324	7620	9.06	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
134	20231108	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	20	2	0.24	38135440	4580	27.80	8300	8440	8270	10850	5850	8350	8326.52	2.66	0	-86	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1014	6.29	0.58	12	0.04	1330.00	14483.00	11840	20230324	-29.31	7620	20231024	9.84	11840	-29.31	20230324	7620	9.84	20231024	11840	-29.31	20230324	7620	9.84	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
135	20231108	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-60	5	-0.72	29995010	3601	21.86	8300	8440	8270	10850	5850	8350	8329.63	2.66	0	-210	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1004	6.23	0.57	12	0.03	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
136	20231108	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-30	5	-0.36	22935800	2751	16.70	8300	8440	8300	10850	5850	8350	8337.26	2.66	0	-119	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1008	6.26	0.57	12	0.02	1330.00	14483.00	11840	20230324	-29.73	7620	20231024	9.19	11840	-29.73	20230324	7620	9.19	20231024	11840	-29.73	20230324	7620	9.19	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
137	20231108	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	80	2	0.96	826160	98	0.59	8300	8440	8300	10850	5850	8350	8430.20	2.66	0	-92	8703	8526	8403	8226	8103	8465	8165	61	2500	500	6010	10	1	12114710	1021	6.34	0.58	12	0.00	1330.00	14483.00	11840	20230324	-28.80	7620	20231024	10.63	11840	-28.80	20230324	7620	10.63	20231024	11840	-28.80	20230324	7620	10.63	20231024	2.82	N	141000	500	60 억		321924	N	N	0	N	00	N
138	20231107	160751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-250	5	-2.91	137318680	16375	103.83	8580	8580	8280	11180	6020	8600	8385.87	2.65	0	464	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1012	6.28	0.58	12	0.14	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
139	20231107	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-150	5	-1.74	132817900	15836	100.41	8580	8580	8280	11180	6020	8600	8387.09	2.65	0	497	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1024	6.35	0.58	12	0.13	1330.00	14483.00	11840	20230324	-28.63	7620	20231024	10.89	11840	-28.63	20230324	7620	10.89	20231024	11840	-28.63	20230324	7620	10.89	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
140	20231107	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8430	-170	5	-1.98	130851520	15602	98.93	8580	8580	8280	11180	6020	8600	8386.84	2.65	0	546	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1021	6.34	0.58	12	0.13	1330.00	14483.00	11840	20230324	-28.80	7620	20231024	10.63	11840	-28.80	20230324	7620	10.63	20231024	11840	-28.80	20230324	7620	10.63	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
141	20231107	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-280	5	-3.26	112905100	13448	85.27	8580	8580	8300	11180	6020	8600	8395.68	2.65	0	-157	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1008	6.26	0.57	12	0.11	1330.00	14483.00	11840	20230324	-29.73	7620	20231024	9.19	11840	-29.73	20230324	7620	9.19	20231024	11840	-29.73	20230324	7620	9.19	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
142	20231107	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-250	5	-2.91	76780680	9107	57.75	8580	8580	8350	11180	6020	8600	8430.95	2.65	0	-120	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1012	6.28	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
143	20231107	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-220	5	-2.56	68347620	8101	51.37	8580	8580	8380	11180	6020	8600	8436.94	2.65	0	397	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1015	6.30	0.58	12	0.07	1330.00	14483.00	11840	20230324	-29.22	7620	20231024	9.97	11840	-29.22	20230324	7620	9.97	20231024	11840	-29.22	20230324	7620	9.97	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
144	20231107	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-130	5	-1.51	20189050	2373	15.05	8580	8580	8440	11180	6020	8600	8507.82	2.65	0	-615	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1026	6.37	0.58	12	0.02	1330.00	14483.00	11840	20230324	-28.46	7620	20231024	11.15	11840	-28.46	20230324	7620	11.15	20231024	11840	-28.46	20230324	7620	11.15	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
145	20231107	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-30	5	-0.35	1457980	171	1.08	8580	8580	8440	11180	6020	8600	8526.20	2.65	0	-148	8866	8732	8466	8332	8066	8800	8400	61	2580	500	6190	10	1	12114710	1038	6.44	0.59	12	0.00	1330.00	14483.00	11840	20230324	-27.62	7620	20231024	12.47	11840	-27.62	20230324	7620	12.47	20231024	11840	-27.62	20230324	7620	12.47	20231024	2.80	N	141000	500	60 억		321515	N	N	0	N	00	N
146	20231106	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	250	2	2.99	124002560	14807	168.03	8380	8600	8200	10850	5850	8350	8374.22	2.65	0	556	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1042	6.47	0.59	12	0.12	1330.00	14483.00	11840	20230324	-27.36	7620	20231024	12.86	11840	-27.36	20230324	7620	12.86	20231024	11840	-27.36	20230324	7620	12.86	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
147	20231106	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8370	20	2	0.24	102196250	12258	139.11	8380	8420	8200	10850	5850	8350	8337.11	2.65	0	365	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1014	6.29	0.58	12	0.10	1330.00	14483.00	11840	20230324	-29.31	7620	20231024	9.84	11840	-29.31	20230324	7620	9.84	20231024	11840	-29.31	20230324	7620	9.84	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
148	20231106	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	50	2	0.60	77568450	9319	105.75	8380	8420	8200	10850	5850	8350	8323.69	2.65	0	386	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1018	6.32	0.58	12	0.08	1330.00	14483.00	11840	20230324	-29.05	7620	20231024	10.24	11840	-29.05	20230324	7620	10.24	20231024	11840	-29.05	20230324	7620	10.24	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
149	20231106	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	0	3	0.00	49369770	5955	67.58	8380	8380	8200	10850	5850	8350	8290.47	2.65	0	-736	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1012	6.28	0.58	12	0.05	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
150	20231106	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8310	-40	5	-0.48	48052070	5797	65.79	8380	8380	8200	10850	5850	8350	8289.13	2.65	0	-753	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1007	6.25	0.57	12	0.05	1330.00	14483.00	11840	20230324	-29.81	7620	20231024	9.06	11840	-29.81	20230324	7620	9.06	20231024	11840	-29.81	20230324	7620	9.06	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
151	20231106	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-50	5	-0.60	38906060	4699	53.33	8380	8380	8200	10850	5850	8350	8279.65	2.65	0	-721	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1006	6.24	0.57	12	0.04	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
152	20231106	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	-30	5	-0.36	32434310	3921	44.50	8380	8380	8200	10850	5850	8350	8271.95	2.65	0	-365	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1008	6.26	0.57	12	0.03	1330.00	14483.00	11840	20230324	-29.73	7620	20231024	9.19	11840	-29.73	20230324	7620	9.19	20231024	11840	-29.73	20230324	7620	9.19	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
153	20231106	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8270	-80	5	-0.96	6311410	761	8.64	8380	8380	8270	10850	5850	8350	8293.57	2.65	0	85	8576	8462	8316	8202	8056	8390	8130	61	2500	500	6010	10	1	12114710	1002	6.22	0.57	12	0.01	1330.00	14483.00	11840	20230324	-30.15	7620	20231024	8.53	11840	-30.15	20230324	7620	8.53	20231024	11840	-30.15	20230324	7620	8.53	20231024	2.80	N	141000	500	60 억		320639	N	N	0	N	00	N
154	20231103	160728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	70	2	0.85	73090760	8812	65.22	8430	8430	8170	10760	5800	8280	8294.45	2.65	0	-30	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1012	6.28	0.58	12	0.07	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
155	20231103	150725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-10	5	-0.12	67159220	8101	59.96	8430	8430	8170	10760	5800	8280	8290.24	2.65	0	-32	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1002	6.22	0.57	12	0.07	1330.00	14483.00	11840	20230324	-30.15	7620	20231024	8.53	11840	-30.15	20230324	7620	8.53	20231024	11840	-30.15	20230324	7620	8.53	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
156	20231103	140725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	20	2	0.24	64371730	7764	57.46	8430	8430	8170	10760	5800	8280	8291.05	2.65	0	-12	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1006	6.24	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.90	7620	20231024	8.92	11840	-29.90	20230324	7620	8.92	20231024	11840	-29.90	20230324	7620	8.92	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
157	20231103	130726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8250	-30	5	-0.36	29059310	3507	25.96	8430	8430	8170	10760	5800	8280	8286.09	2.65	0	-986	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	999	6.20	0.57	12	0.03	1330.00	14483.00	11840	20230324	-30.32	7620	20231024	8.27	11840	-30.32	20230324	7620	8.27	20231024	11840	-30.32	20230324	7620	8.27	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
158	20231103	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	10	2	0.12	26599670	3210	23.76	8430	8430	8170	10760	5800	8280	8286.50	2.65	0	-925	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1004	6.23	0.57	12	0.03	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
159	20231103	110731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	10	2	0.12	24999640	3017	22.33	8430	8430	8170	10760	5800	8280	8286.26	2.65	0	-871	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1004	6.23	0.57	12	0.02	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
160	20231103	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	0	3	0.00	19404150	2341	17.33	8430	8430	8170	10760	5800	8280	8288.83	2.65	0	-804	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1003	6.23	0.57	12	0.02	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	11840	-30.07	20230324	7620	8.66	20231024	11840	-30.07	20230324	7620	8.66	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
161	20231103	090719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	120	2	1.45	5067720	602	4.46	8430	8430	8310	10760	5800	8280	8418.14	2.65	0	-161	8506	8392	8266	8152	8026	8450	8210	61	2480	500	5960	10	1	12114710	1018	6.32	0.58	12	0.00	1330.00	14483.00	11840	20230324	-29.05	7620	20231024	10.24	11840	-29.05	20230324	7620	10.24	20231024	11840	-29.05	20230324	7620	10.24	20231024	2.82	N	141000	500	60 억		320554	N	N	0	N	00	N
162	20231102	160719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	140	2	1.72	111630510	13466	106.53	8140	8380	8140	10580	5700	8140	8289.85	2.62	0	4006	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1003	6.23	0.57	12	0.11	1330.00	14483.00	11840	20230324	-30.07	7620	20231024	8.66	11840	-30.07	20230324	7620	8.66	20231024	11840	-30.07	20230324	7620	8.66	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
163	20231102	150728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8340	200	2	2.46	57915930	7002	55.39	8140	8350	8140	10580	5700	8140	8271.34	2.62	0	2684	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1010	6.27	0.58	12	0.06	1330.00	14483.00	11840	20230324	-29.56	7620	20231024	9.45	11840	-29.56	20230324	7620	9.45	20231024	11840	-29.56	20230324	7620	9.45	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
164	20231102	140714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	150	2	1.84	55337790	6692	52.94	8140	8350	8140	10580	5700	8140	8269.25	2.62	0	2844	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1004	6.23	0.57	12	0.06	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
165	20231102	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	150	2	1.84	51682730	6251	49.45	8140	8350	8140	10580	5700	8140	8267.91	2.62	0	2850	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1004	6.23	0.57	12	0.05	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
166	20231102	120717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	150	2	1.84	49553030	5994	47.42	8140	8350	8140	10580	5700	8140	8267.11	2.62	0	2851	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1004	6.23	0.57	12	0.05	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
167	20231102	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8290	150	2	1.84	48070840	5815	46.00	8140	8350	8140	10580	5700	8140	8266.70	2.62	0	2889	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1004	6.23	0.57	12	0.05	1330.00	14483.00	11840	20230324	-29.98	7620	20231024	8.79	11840	-29.98	20230324	7620	8.79	20231024	11840	-29.98	20230324	7620	8.79	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
168	20231102	100718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8350	210	2	2.58	46587520	5636	44.59	8140	8350	8140	10580	5700	8140	8266.06	2.62	0	2838	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	1012	6.28	0.58	12	0.05	1330.00	14483.00	11840	20230324	-29.48	7620	20231024	9.58	11840	-29.48	20230324	7620	9.58	20231024	11840	-29.48	20230324	7620	9.58	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
169	20231102	090723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	50	2	0.61	1346260	165	1.31	8140	8190	8140	10580	5700	8140	8159.15	2.62	0	-16	8280	8210	8080	8010	7880	8245	8045	61	2440	500	5860	10	1	12114710	992	6.16	0.57	12	0.00	1330.00	14483.00	11840	20230324	-30.83	7620	20231024	7.48	11840	-30.83	20230324	7620	7.48	20231024	11840	-30.83	20230324	7620	7.48	20231024	2.86	N	141000	500	60 억		316874	N	N	0	N	00	N
170	20231101	160715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	100	2	1.24	101308940	12610	72.94	7950	8150	7950	10450	5630	8040	8034.02	2.62	0	-645	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	986	6.12	0.56	12	0.10	1330.00	14483.00	11840	20230324	-31.25	7620	20231024	6.82	11840	-31.25	20230324	7620	6.82	20231024	11840	-31.25	20230324	7620	6.82	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
171	20231101	150715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	-30	5	-0.37	88243350	10994	63.60	7950	8080	7950	10450	5630	8040	8026.50	2.62	0	-562	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	970	6.02	0.55	12	0.09	1330.00	14483.00	11840	20230324	-32.35	7620	20231024	5.12	11840	-32.35	20230324	7620	5.12	20231024	11840	-32.35	20230324	7620	5.12	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
172	20231101	140709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8030	-10	5	-0.12	84036000	10469	60.56	7950	8080	7950	10450	5630	8040	8027.13	2.62	0	-615	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	973	6.04	0.55	12	0.09	1330.00	14483.00	11840	20230324	-32.18	7620	20231024	5.38	11840	-32.18	20230324	7620	5.38	20231024	11840	-32.18	20230324	7620	5.38	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
173	20231101	130715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8020	-20	5	-0.25	43127270	5373	31.08	7950	8080	7950	10450	5630	8040	8026.66	2.62	0	-572	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	972	6.03	0.55	12	0.04	1330.00	14483.00	11840	20230324	-32.26	7620	20231024	5.25	11840	-32.26	20230324	7620	5.25	20231024	11840	-32.26	20230324	7620	5.25	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
174	20231101	120731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	-30	5	-0.37	35167930	4380	25.34	7950	8080	7950	10450	5630	8040	8029.21	2.62	0	-663	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	970	6.02	0.55	12	0.04	1330.00	14483.00	11840	20230324	-32.35	7620	20231024	5.12	11840	-32.35	20230324	7620	5.12	20231024	11840	-32.35	20230324	7620	5.12	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
175	20231101	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	20	2	0.25	26957170	3356	19.41	7950	8080	7950	10450	5630	8040	8032.53	2.62	0	-663	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	976	6.06	0.56	12	0.03	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	11840	-31.93	20230324	7620	5.77	20231024	11840	-31.93	20230324	7620	5.77	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
176	20231101	100726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	20	2	0.25	10806430	1348	7.80	7950	8060	7950	10450	5630	8040	8016.64	2.62	0	76	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	976	6.06	0.56	12	0.01	1330.00	14483.00	11840	20230324	-31.93	7620	20231024	5.77	11840	-31.93	20230324	7620	5.77	20231024	11840	-31.93	20230324	7620	5.77	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N
177	20231101	090726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	-30	5	-0.37	2141730	268	1.55	7950	8010	7950	10450	5630	8040	7991.53	2.62	0	33	8306	8172	8006	7872	7706	8090	7790	61	2410	500	5780	10	1	12114710	970	6.02	0.55	12	0.00	1330.00	14483.00	11840	20230324	-32.35	7620	20231024	5.12	11840	-32.35	20230324	7620	5.12	20231024	11840	-32.35	20230324	7620	5.12	20231024	2.87	N	141000	500	60 억		316911	N	N	0	N	00	N