KissMeData/271830/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	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	270	2	7.85	3505708465	967426	289.88	3500	3710	3475	4470	2410	3440	3623.44	0.19	0	48540	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1066	6.25	2.38	12	3.37	594.00	1562.00	6940	20230524	-46.54	2650	20231031	40.00	6940	-46.54	20230524	2650	40.00	20231031	6940	-46.54	20230524	2650	40.00	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
3	20231130	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3685	245	2	7.12	3302518795	912445	273.41	3500	3710	3475	4470	2410	3440	3619.42	0.19	0	45936	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1058	6.20	2.36	12	3.18	594.00	1562.00	6940	20230524	-46.90	2650	20231031	39.06	6940	-46.90	20230524	2650	39.06	20231031	6940	-46.90	20230524	2650	39.06	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
4	20231130	141126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	235	2	6.83	2581478135	716980	214.84	3500	3680	3475	4470	2410	3440	3600.49	0.19	0	36637	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1056	6.19	2.35	12	2.50	594.00	1562.00	6940	20230524	-47.05	2650	20231031	38.68	6940	-47.05	20230524	2650	38.68	20231031	6940	-47.05	20230524	2650	38.68	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
5	20231130	131123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	195	2	5.67	2285267900	635976	190.57	3500	3670	3475	4470	2410	3440	3593.32	0.19	0	28398	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1044	6.12	2.33	12	2.21	594.00	1562.00	6940	20230524	-47.62	2650	20231031	37.17	6940	-47.62	20230524	2650	37.17	20231031	6940	-47.62	20230524	2650	37.17	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
6	20231130	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	205	2	5.96	1954377220	545074	163.33	3500	3655	3475	4470	2410	3440	3585.53	0.19	0	28751	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1047	6.14	2.33	12	1.90	594.00	1562.00	6940	20230524	-47.48	2650	20231031	37.55	6940	-47.48	20230524	2650	37.55	20231031	6940	-47.48	20230524	2650	37.55	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
7	20231130	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	160	2	4.65	1037799565	291671	87.40	3500	3600	3475	4470	2410	3440	3558.12	0.19	0	11775	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1034	6.06	2.30	12	1.02	594.00	1562.00	6940	20230524	-48.13	2650	20231031	35.85	6940	-48.13	20230524	2650	35.85	20231031	6940	-48.13	20230524	2650	35.85	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
8	20231130	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	120	2	3.49	701097960	197487	59.18	3500	3585	3475	4470	2410	3440	3550.10	0.19	0	-4558	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1023	5.99	2.28	12	0.69	594.00	1562.00	6940	20230524	-48.70	2650	20231031	34.34	6940	-48.70	20230524	2650	34.34	20231031	6940	-48.70	20230524	2650	34.34	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
9	20231130	091125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3515	75	2	2.18	94600200	27030	8.10	3500	3515	3475	4470	2410	3440	3499.82	0.19	0	-614	3633	3536	3473	3376	3313	3505	3345	29	1030	100	2470	5	1	28722846	1010	5.92	2.25	12	0.09	594.00	1562.00	6940	20230524	-49.35	2650	20231031	32.64	6940	-49.35	20230524	2650	32.64	20231031	6940	-49.35	20230524	2650	32.64	20231031	2.00	N	271830	100	28 억		54882	N	N	0	N	00	N
10	20231129	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3440	-30	5	-0.86	1154285565	332823	62.82	3445	3570	3410	4510	2430	3470	3468.20	0.23	0	-10636	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	988	5.79	2.20	12	1.16	594.00	1562.00	6940	20230524	-50.43	2650	20231031	29.81	6940	-50.43	20230524	2650	29.81	20231031	6940	-50.43	20230524	2650	29.81	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
11	20231129	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-35	5	-1.01	1121272055	323215	61.01	3445	3570	3410	4510	2430	3470	3469.12	0.23	0	-10362	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	987	5.78	2.20	12	1.13	594.00	1562.00	6940	20230524	-50.50	2650	20231031	29.62	6940	-50.50	20230524	2650	29.62	20231031	6940	-50.50	20230524	2650	29.62	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
12	20231129	141123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	5	2	0.14	848819315	243923	46.04	3445	3570	3415	4510	2430	3470	3479.89	0.23	0	-10974	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	998	5.85	2.22	12	0.85	594.00	1562.00	6940	20230524	-49.93	2650	20231031	31.13	6940	-49.93	20230524	2650	31.13	20231031	6940	-49.93	20230524	2650	31.13	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
13	20231129	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	-5	5	-0.14	488489020	141329	26.68	3445	3495	3415	4510	2430	3470	3456.35	0.23	0	-17509	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	995	5.83	2.22	12	0.49	594.00	1562.00	6940	20230524	-50.07	2650	20231031	30.75	6940	-50.07	20230524	2650	30.75	20231031	6940	-50.07	20230524	2650	30.75	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
14	20231129	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	10	2	0.29	448199455	129667	24.47	3445	3495	3415	4510	2430	3470	3456.49	0.23	0	-17814	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	1000	5.86	2.23	12	0.45	594.00	1562.00	6940	20230524	-49.86	2650	20231031	31.32	6940	-49.86	20230524	2650	31.32	20231031	6940	-49.86	20230524	2650	31.32	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
15	20231129	111126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3480	10	2	0.29	358688605	103808	19.59	3445	3495	3415	4510	2430	3470	3455.24	0.23	0	-17082	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	1000	5.86	2.23	12	0.36	594.00	1562.00	6940	20230524	-49.86	2650	20231031	31.32	6940	-49.86	20230524	2650	31.32	20231031	6940	-49.86	20230524	2650	31.32	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
16	20231129	101124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	20	2	0.58	230821565	67007	12.65	3445	3495	3415	4510	2430	3470	3444.55	0.23	0	-16188	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	1002	5.88	2.23	12	0.23	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	6940	-49.71	20230524	2650	31.70	20231031	6940	-49.71	20230524	2650	31.70	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
17	20231129	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	-15	5	-0.43	72900845	21164	3.99	3445	3470	3425	4510	2430	3470	3443.97	0.23	0	-4455	3616	3542	3446	3372	3276	3580	3410	29	1040	100	2490	5	1	28722846	992	5.82	2.21	12	0.07	594.00	1562.00	6940	20230524	-50.22	2650	20231031	30.38	6940	-50.22	20230524	2650	30.38	20231031	6940	-50.22	20230524	2650	30.38	20231031	2.01	N	271830	100	28 억		65753	N	N	0	N	00	N
18	20231128	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	65	2	1.91	1813474535	527096	98.64	3410	3520	3350	4425	2385	3405	3440.50	0.20	0	2962	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	997	5.84	2.22	12	1.84	594.00	1562.00	6940	20230524	-50.00	2650	20231031	30.94	6940	-50.00	20230524	2650	30.94	20231031	6940	-50.00	20230524	2650	30.94	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
19	20231128	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3465	60	2	1.76	1731129795	503374	94.20	3410	3520	3350	4425	2385	3405	3439.06	0.20	0	8601	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	995	5.83	2.22	12	1.75	594.00	1562.00	6940	20230524	-50.07	2650	20231031	30.75	6940	-50.07	20230524	2650	30.75	20231031	6940	-50.07	20230524	2650	30.75	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
20	20231128	141119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-15	5	-0.44	1545774620	449533	84.12	3410	3520	3350	4425	2385	3405	3438.63	0.20	0	11458	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	974	5.71	2.17	12	1.57	594.00	1562.00	6940	20230524	-51.15	2650	20231031	27.92	6940	-51.15	20230524	2650	27.92	20231031	6940	-51.15	20230524	2650	27.92	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
21	20231128	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	40	2	1.17	1322182875	384043	71.87	3410	3520	3350	4425	2385	3405	3442.81	0.20	0	9026	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	990	5.80	2.21	12	1.34	594.00	1562.00	6940	20230524	-50.36	2650	20231031	30.00	6940	-50.36	20230524	2650	30.00	20231031	6940	-50.36	20230524	2650	30.00	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
22	20231128	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	85	2	2.50	1153206615	335265	62.74	3410	3520	3350	4425	2385	3405	3439.69	0.20	0	7828	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	1002	5.88	2.23	12	1.17	594.00	1562.00	6940	20230524	-49.71	2650	20231031	31.70	6940	-49.71	20230524	2650	31.70	20231031	6940	-49.71	20230524	2650	31.70	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
23	20231128	111118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	5	2	0.15	742874400	217034	40.61	3410	3490	3350	4425	2385	3405	3422.85	0.20	0	-6497	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	979	5.74	2.18	12	0.76	594.00	1562.00	6940	20230524	-50.86	2650	20231031	28.68	6940	-50.86	20230524	2650	28.68	20231031	6940	-50.86	20230524	2650	28.68	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
24	20231128	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	-15	5	-0.44	321564435	94752	17.73	3410	3425	3350	4425	2385	3405	3393.74	0.20	0	-22837	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	974	5.71	2.17	12	0.33	594.00	1562.00	6940	20230524	-51.15	2650	20231031	27.92	6940	-51.15	20230524	2650	27.92	20231031	6940	-51.15	20230524	2650	27.92	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
25	20231128	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	15	2	0.44	60873820	17881	3.35	3410	3420	3380	4425	2385	3405	3404.38	0.20	0	-6478	3521	3462	3401	3342	3281	3492	3372	29	1020	100	2450	5	1	28722846	982	5.76	2.19	12	0.06	594.00	1562.00	6940	20230524	-50.72	2650	20231031	29.06	6940	-50.72	20230524	2650	29.06	20231031	6940	-50.72	20230524	2650	29.06	20231031	1.87	N	271830	100	28 억		57311	N	N	0	N	00	N
26	20231127	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	25	2	0.74	1805695000	530572	80.28	3380	3460	3340	4390	2370	3380	3403.30	0.31	0	-31761	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	978	5.73	2.18	12	1.85	594.00	1562.00	6940	20230524	-50.94	2650	20231031	28.49	6940	-50.94	20230524	2650	28.49	20231031	6940	-50.94	20230524	2650	28.49	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
27	20231127	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3375	-5	5	-0.15	1705294960	501026	75.81	3380	3460	3340	4390	2370	3380	3403.61	0.31	0	-30321	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	969	5.68	2.16	12	1.74	594.00	1562.00	6940	20230524	-51.37	2650	20231031	27.36	6940	-51.37	20230524	2650	27.36	20231031	6940	-51.37	20230524	2650	27.36	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
28	20231127	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	30	2	0.89	1393485670	408671	61.84	3380	3460	3340	4390	2370	3380	3409.80	0.31	0	-26748	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	979	5.74	2.18	12	1.42	594.00	1562.00	6940	20230524	-50.86	2650	20231031	28.68	6940	-50.86	20230524	2650	28.68	20231031	6940	-50.86	20230524	2650	28.68	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
29	20231127	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	55	2	1.63	1262345540	370363	56.04	3380	3460	3340	4390	2370	3380	3408.40	0.31	0	-24903	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	987	5.78	2.20	12	1.29	594.00	1562.00	6940	20230524	-50.50	2650	20231031	29.62	6940	-50.50	20230524	2650	29.62	20231031	6940	-50.50	20230524	2650	29.62	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
30	20231127	121123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	50	2	1.48	959097410	281967	42.67	3380	3460	3340	4390	2370	3380	3401.45	0.31	0	-32729	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	985	5.77	2.20	12	0.98	594.00	1562.00	6940	20230524	-50.58	2650	20231031	29.43	6940	-50.58	20230524	2650	29.43	20231031	6940	-50.58	20230524	2650	29.43	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
31	20231127	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3400	20	2	0.59	763655015	224757	34.01	3380	3460	3340	4390	2370	3380	3397.69	0.31	0	-35780	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	977	5.72	2.18	12	0.78	594.00	1562.00	6940	20230524	-51.01	2650	20231031	28.30	6940	-51.01	20230524	2650	28.30	20231031	6940	-51.01	20230524	2650	28.30	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
32	20231127	101102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3390	10	2	0.30	441957615	130526	19.75	3380	3430	3340	4390	2370	3380	3385.97	0.31	0	-33102	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	974	5.71	2.17	12	0.45	594.00	1562.00	6940	20230524	-51.15	2650	20231031	27.92	6940	-51.15	20230524	2650	27.92	20231031	6940	-51.15	20230524	2650	27.92	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
33	20231127	091106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3385	5	2	0.15	163657410	48162	7.29	3380	3430	3360	4390	2370	3380	3398.06	0.31	0	-15723	3526	3452	3416	3342	3306	3435	3325	29	1010	100	2430	5	1	28722846	972	5.70	2.17	12	0.17	594.00	1562.00	6940	20230524	-51.22	2650	20231031	27.74	6940	-51.22	20230524	2650	27.74	20231031	6940	-51.22	20230524	2650	27.74	20231031	1.28	N	271830	100	28 억		89991	N	N	0	N	00	N
34	20231124	161059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3380	-65	5	-1.89	2250841955	656386	9.61	3425	3490	3380	4475	2415	3445	3429.16	0.66	0	-121408	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	971	5.69	2.16	12	2.29	594.00	1562.00	6940	20230524	-51.30	2650	20231031	27.55	6940	-51.30	20230524	2650	27.55	20231031	6940	-51.30	20230524	2650	27.55	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
35	20231124	151108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-50	5	-1.45	2182938665	636315	9.31	3425	3490	3380	4475	2415	3445	3430.57	0.66	0	-117768	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	975	5.72	2.17	12	2.22	594.00	1562.00	6940	20230524	-51.08	2650	20231031	28.11	6940	-51.08	20230524	2650	28.11	20231031	6940	-51.08	20230524	2650	28.11	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
36	20231124	141105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	-40	5	-1.16	2047290445	596381	8.73	3425	3490	3380	4475	2415	3445	3432.83	0.66	0	-109706	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	978	5.73	2.18	12	2.08	594.00	1562.00	6940	20230524	-50.94	2650	20231031	28.49	6940	-50.94	20230524	2650	28.49	20231031	6940	-50.94	20230524	2650	28.49	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
37	20231124	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3385	-60	5	-1.74	1963236480	571657	8.37	3425	3490	3380	4475	2415	3445	3434.27	0.66	0	-106430	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	972	5.70	2.17	12	1.99	594.00	1562.00	6940	20230524	-51.22	2650	20231031	27.74	6940	-51.22	20230524	2650	27.74	20231031	6940	-51.22	20230524	2650	27.74	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
38	20231124	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3405	-40	5	-1.16	1827970305	531754	7.78	3425	3490	3380	4475	2415	3445	3437.61	0.66	0	-104717	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	978	5.73	2.18	12	1.85	594.00	1562.00	6940	20230524	-50.94	2650	20231031	28.49	6940	-50.94	20230524	2650	28.49	20231031	6940	-50.94	20230524	2650	28.49	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
39	20231124	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3415	-30	5	-0.87	1700622565	494315	7.24	3425	3490	3380	4475	2415	3445	3440.35	0.66	0	-100879	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	981	5.75	2.19	12	1.72	594.00	1562.00	6940	20230524	-50.79	2650	20231031	28.87	6940	-50.79	20230524	2650	28.87	20231031	6940	-50.79	20230524	2650	28.87	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
40	20231124	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-20	5	-0.58	1489677130	432631	6.33	3425	3490	3380	4475	2415	3445	3443.29	0.66	0	-101242	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	984	5.77	2.19	12	1.51	594.00	1562.00	6940	20230524	-50.65	2650	20231031	29.25	6940	-50.65	20230524	2650	29.25	20231031	6940	-50.65	20230524	2650	29.25	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
41	20231124	091100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-20	5	-0.58	282778835	82650	1.21	3425	3445	3410	4475	2415	3445	3421.08	0.66	0	1024	4035	3740	3455	3160	2875	3887	3307	29	1030	100	2480	5	1	28722846	984	5.77	2.19	12	0.29	594.00	1562.00	6940	20230524	-50.65	2650	20231031	29.25	6940	-50.65	20230524	2650	29.25	20231031	6940	-50.65	20230524	2650	29.25	20231031	1.15	N	271830	100	28 억		190033	N	N	0	N	00	N
42	20231123	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	285	2	9.02	23985580465	6813105	245.65	3205	3750	3170	4105	2215	3160	3520.55	0.59	0	47372	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	990	5.80	2.21	12	23.72	594.00	1562.00	6940	20230524	-50.36	2650	20231031	30.00	6940	-50.36	20230524	2650	30.00	20231031	6940	-50.36	20230524	2650	30.00	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
43	20231123	151123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3470	310	2	9.81	23511732180	6676025	240.70	3205	3750	3170	4105	2215	3160	3521.83	0.59	0	38954	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	997	5.84	2.22	12	23.24	594.00	1562.00	6940	20230524	-50.00	2650	20231031	30.94	6940	-50.00	20230524	2650	30.94	20231031	6940	-50.00	20230524	2650	30.94	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
44	20231123	141124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	335	2	10.60	22449560705	6367590	229.58	3205	3750	3170	4105	2215	3160	3525.62	0.59	0	-43536	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	1004	5.88	2.24	12	22.17	594.00	1562.00	6940	20230524	-49.64	2650	20231031	31.89	6940	-49.64	20230524	2650	31.89	20231031	6940	-49.64	20230524	2650	31.89	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
45	20231123	131121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	275	2	8.70	21752581755	6166732	222.34	3205	3750	3170	4105	2215	3160	3527.43	0.59	0	-49836	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	987	5.78	2.20	12	21.47	594.00	1562.00	6940	20230524	-50.50	2650	20231031	29.62	6940	-50.50	20230524	2650	29.62	20231031	6940	-50.50	20230524	2650	29.62	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
46	20231123	121103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	360	2	11.39	20319783540	5754427	207.48	3205	3750	3170	4105	2215	3160	3531.18	0.59	0	-68068	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	1011	5.93	2.25	12	20.03	594.00	1562.00	6940	20230524	-49.28	2650	20231031	32.83	6940	-49.28	20230524	2650	32.83	20231031	6940	-49.28	20230524	2650	32.83	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
47	20231123	111132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	365	2	11.55	4226833680	1262668	45.53	3205	3525	3170	4105	2215	3160	3347.59	0.59	0	19050	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	1012	5.93	2.26	12	4.40	594.00	1562.00	6940	20230524	-49.21	2650	20231031	33.02	6940	-49.21	20230524	2650	33.02	20231031	6940	-49.21	20230524	2650	33.02	20231031	1.15	N	271830	100	28 억		170597	Y	N	0	N	00	N
48	20231123	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	150	2	4.75	2828133595	853944	30.79	3205	3410	3170	4105	2215	3160	3311.91	0.59	0	16339	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	951	5.57	2.12	12	2.97	594.00	1562.00	6940	20230524	-52.31	2650	20231031	24.91	6940	-52.31	20230524	2650	24.91	20231031	6940	-52.31	20230524	2650	24.91	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
49	20231123	091104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3200	40	2	1.27	339339830	105704	3.81	3205	3255	3170	4105	2215	3160	3210.45	0.59	0	5977	3800	3480	3275	2955	2750	3640	3115	29	945	100	2270	5	1	28722846	919	5.39	2.05	12	0.37	594.00	1562.00	6940	20230524	-53.89	2650	20231031	20.75	6940	-53.89	20230524	2650	20.75	20231031	6940	-53.89	20230524	2650	20.75	20231031	1.15	N	271830	100	28 억		170597	N	N	0	N	00	N
50	20231122	161023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	50	2	1.61	9235214310	2764386	1232.54	3090	3595	3070	4040	2180	3110	3340.80	0.60	0	12848	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	908	5.32	2.02	12	9.62	594.00	1562.00	6940	20230524	-54.47	2650	20231031	19.25	6940	-54.47	20230524	2650	19.25	20231031	6940	-54.47	20230524	2650	19.25	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
51	20231122	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	45	2	1.45	9105469665	2723198	1214.17	3090	3595	3070	4040	2180	3110	3343.67	0.60	0	3496	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	906	5.31	2.02	12	9.48	594.00	1562.00	6940	20230524	-54.54	2650	20231031	19.06	6940	-54.54	20230524	2650	19.06	20231031	6940	-54.54	20230524	2650	19.06	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
52	20231122	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3195	85	2	2.73	8684406300	2590451	1154.99	3090	3595	3070	4040	2180	3110	3352.47	0.60	0	-10491	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	918	5.38	2.05	12	9.02	594.00	1562.00	6940	20230524	-53.96	2650	20231031	20.57	6940	-53.96	20230524	2650	20.57	20231031	6940	-53.96	20230524	2650	20.57	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
53	20231122	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3235	125	2	4.02	7739807430	2296924	1024.11	3090	3595	3070	4040	2180	3110	3369.65	0.60	0	-55152	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	929	5.45	2.07	12	8.00	594.00	1562.00	6940	20230524	-53.39	2650	20231031	22.08	6940	-53.39	20230524	2650	22.08	20231031	6940	-53.39	20230524	2650	22.08	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
54	20231122	121118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3225	115	2	3.70	921027965	290388	129.47	3090	3240	3070	4040	2180	3110	3171.73	0.60	0	10935	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	926	5.43	2.06	12	1.01	594.00	1562.00	6940	20230524	-53.53	2650	20231031	21.70	6940	-53.53	20230524	2650	21.70	20231031	6940	-53.53	20230524	2650	21.70	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
55	20231122	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3205	95	2	3.05	784771030	248075	110.61	3090	3235	3070	4040	2180	3110	3163.45	0.60	0	15191	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	921	5.40	2.05	12	0.86	594.00	1562.00	6940	20230524	-53.82	2650	20231031	20.94	6940	-53.82	20230524	2650	20.94	20231031	6940	-53.82	20230524	2650	20.94	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
56	20231122	101129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	70	2	2.25	492359100	156795	69.91	3090	3200	3070	4040	2180	3110	3140.16	0.60	0	10936	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	913	5.35	2.04	12	0.55	594.00	1562.00	6940	20230524	-54.18	2650	20231031	20.00	6940	-54.18	20230524	2650	20.00	20231031	6940	-54.18	20230524	2650	20.00	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
57	20231122	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	10	2	0.32	65587915	21189	9.45	3090	3135	3070	4040	2180	3110	3095.34	0.60	0	1560	3193	3151	3073	3031	2953	3172	3052	29	930	100	2230	5	1	28722846	896	5.25	2.00	12	0.07	594.00	1562.00	6940	20230524	-55.04	2650	20231031	17.74	6940	-55.04	20230524	2650	17.74	20231031	6940	-55.04	20230524	2650	17.74	20231031	1.10	N	271830	100	28 억		171136	N	N	0	N	00	N
58	20231121	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	105	2	3.49	677063695	220729	68.59	2995	3115	2995	3905	2105	3005	3067.23	0.54	0	14532	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	893	5.24	1.99	12	0.77	594.00	1562.00	6940	20230524	-55.19	2650	20231031	17.36	6940	-55.19	20230524	2650	17.36	20231031	6940	-55.19	20230524	2650	17.36	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
59	20231121	151041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	95	2	3.16	608668800	198698	61.75	2995	3115	2995	3905	2105	3005	3063.29	0.54	0	13368	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	890	5.22	1.98	12	0.69	594.00	1562.00	6940	20230524	-55.33	2650	20231031	16.98	6940	-55.33	20230524	2650	16.98	20231031	6940	-55.33	20230524	2650	16.98	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
60	20231121	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	50	2	1.66	459129740	150090	46.64	2995	3115	2995	3905	2105	3005	3059.03	0.54	0	4890	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	877	5.14	1.96	12	0.52	594.00	1562.00	6940	20230524	-55.98	2650	20231031	15.28	6940	-55.98	20230524	2650	15.28	20231031	6940	-55.98	20230524	2650	15.28	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
61	20231121	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	40	2	1.33	403679935	131904	40.99	2995	3115	2995	3905	2105	3005	3060.41	0.54	0	4506	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	875	5.13	1.95	12	0.46	594.00	1562.00	6940	20230524	-56.12	2650	20231031	14.91	6940	-56.12	20230524	2650	14.91	20231031	6940	-56.12	20230524	2650	14.91	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
62	20231121	121018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3050	45	2	1.50	369307705	120636	37.49	2995	3115	2995	3905	2105	3005	3061.34	0.54	0	4495	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	876	5.13	1.95	12	0.42	594.00	1562.00	6940	20230524	-56.05	2650	20231031	15.09	6940	-56.05	20230524	2650	15.09	20231031	6940	-56.05	20230524	2650	15.09	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
63	20231121	111012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	65	2	2.16	320078165	104519	32.48	2995	3115	2995	3905	2105	3005	3062.39	0.54	0	666	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	882	5.17	1.97	12	0.36	594.00	1562.00	6940	20230524	-55.76	2650	20231031	15.85	6940	-55.76	20230524	2650	15.85	20231031	6940	-55.76	20230524	2650	15.85	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
64	20231121	100947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	50	2	1.66	154241910	50760	15.77	2995	3080	2995	3905	2105	3005	3038.65	0.54	0	-115	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	877	5.14	1.96	12	0.18	594.00	1562.00	6940	20230524	-55.98	2650	20231031	15.28	6940	-55.98	20230524	2650	15.28	20231031	6940	-55.98	20230524	2650	15.28	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
65	20231121	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	10	2	0.33	46589965	15451	4.80	2995	3045	2995	3905	2105	3005	3015.34	0.54	0	1401	3138	3071	2993	2926	2848	3105	2960	29	900	100	2160	5	1	28722846	866	5.08	1.93	12	0.05	594.00	1562.00	6940	20230524	-56.56	2650	20231031	13.77	6940	-56.56	20230524	2650	13.77	20231031	6940	-56.56	20230524	2650	13.77	20231031	1.02	N	271830	100	28 억		154133	N	N	0	N	00	N
66	20231120	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	60	2	2.04	955914450	317439	77.13	2915	3060	2915	3825	2065	2945	3011.33	0.45	0	24439	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	863	5.06	1.92	12	1.11	594.00	1562.00	6940	20230524	-56.70	2650	20231031	13.40	6940	-56.70	20230524	2650	13.40	20231031	6940	-56.70	20230524	2650	13.40	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
67	20231120	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	55	2	1.87	935672730	310702	75.49	2915	3060	2915	3825	2065	2945	3011.48	0.45	0	22634	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	862	5.05	1.92	12	1.08	594.00	1562.00	6940	20230524	-56.77	2650	20231031	13.21	6940	-56.77	20230524	2650	13.21	20231031	6940	-56.77	20230524	2650	13.21	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
68	20231120	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	80	2	2.72	844355415	280360	68.12	2915	3060	2915	3825	2065	2945	3011.68	0.45	0	8249	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	869	5.09	1.94	12	0.98	594.00	1562.00	6940	20230524	-56.41	2650	20231031	14.15	6940	-56.41	20230524	2650	14.15	20231031	6940	-56.41	20230524	2650	14.15	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
69	20231120	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	80	2	2.72	733167165	243783	59.23	2915	3050	2915	3825	2065	2945	3007.46	0.45	0	-3514	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	869	5.09	1.94	12	0.85	594.00	1562.00	6940	20230524	-56.41	2650	20231031	14.15	6940	-56.41	20230524	2650	14.15	20231031	6940	-56.41	20230524	2650	14.15	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
70	20231120	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	30	2	1.02	649433355	215928	52.46	2915	3050	2915	3825	2065	2945	3007.64	0.45	0	-16690	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	855	5.01	1.90	12	0.75	594.00	1562.00	6940	20230524	-57.13	2650	20231031	12.26	6940	-57.13	20230524	2650	12.26	20231031	6940	-57.13	20230524	2650	12.26	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
71	20231120	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	40	2	1.36	603952565	200629	48.74	2915	3050	2915	3825	2065	2945	3010.30	0.45	0	-18061	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	857	5.03	1.91	12	0.70	594.00	1562.00	6940	20230524	-56.99	2650	20231031	12.64	6940	-56.99	20230524	2650	12.64	20231031	6940	-56.99	20230524	2650	12.64	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
72	20231120	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	50	2	1.70	513264655	170431	41.41	2915	3050	2915	3825	2065	2945	3011.57	0.45	0	-19617	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	860	5.04	1.92	12	0.59	594.00	1562.00	6940	20230524	-56.84	2650	20231031	13.02	6940	-56.84	20230524	2650	13.02	20231031	6940	-56.84	20230524	2650	13.02	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
73	20231120	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	10	2	0.34	37915440	12891	3.13	2915	2965	2915	3825	2065	2945	2941.23	0.45	0	3033	3221	3082	3011	2872	2801	3047	2837	29	880	100	2120	5	1	28722846	849	4.97	1.89	12	0.04	594.00	1562.00	6940	20230524	-57.42	2650	20231031	11.51	6940	-57.42	20230524	2650	11.51	20231031	6940	-57.42	20230524	2650	11.51	20231031	1.11	N	271830	100	28 억		128858	N	N	0	N	00	N
74	20231117	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-145	5	-4.69	1245466055	409272	27.76	3045	3150	2940	4015	2165	3090	3043.39	0.72	0	-74145	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	846	4.96	1.89	12	1.42	594.00	1562.00	6940	20230524	-57.56	2650	20231031	11.13	6940	-57.56	20230524	2650	11.13	20231031	6940	-57.56	20230524	2650	11.13	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
75	20231117	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-130	5	-4.21	1162021350	380939	25.83	3045	3150	2955	4015	2165	3090	3050.37	0.72	0	-76074	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	850	4.98	1.90	12	1.33	594.00	1562.00	6940	20230524	-57.35	2650	20231031	11.70	6940	-57.35	20230524	2650	11.70	20231031	6940	-57.35	20230524	2650	11.70	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
76	20231117	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	-65	5	-2.10	919328925	299787	20.33	3045	3150	3005	4015	2165	3090	3066.57	0.72	0	-48740	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	869	5.09	1.94	12	1.04	594.00	1562.00	6940	20230524	-56.41	2650	20231031	14.15	6940	-56.41	20230524	2650	14.15	20231031	6940	-56.41	20230524	2650	14.15	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
77	20231117	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	-60	5	-1.94	832268630	270862	18.37	3045	3150	3010	4015	2165	3090	3072.64	0.72	0	-36322	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	870	5.10	1.94	12	0.94	594.00	1562.00	6940	20230524	-56.34	2650	20231031	14.34	6940	-56.34	20230524	2650	14.34	20231031	6940	-56.34	20230524	2650	14.34	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
78	20231117	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-70	5	-2.27	783328265	254656	17.27	3045	3150	3015	4015	2165	3090	3076.00	0.72	0	-33023	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	867	5.08	1.93	12	0.89	594.00	1562.00	6940	20230524	-56.48	2650	20231031	13.96	6940	-56.48	20230524	2650	13.96	20231031	6940	-56.48	20230524	2650	13.96	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
79	20231117	111043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-30	5	-0.97	623022045	201914	13.69	3045	3150	3040	4015	2165	3090	3085.57	0.72	0	-9716	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	879	5.15	1.96	12	0.70	594.00	1562.00	6940	20230524	-55.91	2650	20231031	15.47	6940	-55.91	20230524	2650	15.47	20231031	6940	-55.91	20230524	2650	15.47	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
80	20231117	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-20	5	-0.65	441039950	142581	9.67	3045	3150	3040	4015	2165	3090	3093.27	0.72	0	6194	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	882	5.17	1.97	12	0.50	594.00	1562.00	6940	20230524	-55.76	2650	20231031	15.85	6940	-55.76	20230524	2650	15.85	20231031	6940	-55.76	20230524	2650	15.85	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
81	20231117	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	20	2	0.65	166152620	53565	3.63	3045	3150	3040	4015	2165	3090	3101.99	0.72	0	12135	3580	3335	3190	2945	2800	3457	3067	29	925	100	2220	5	1	28722846	893	5.24	1.99	12	0.19	594.00	1562.00	6940	20230524	-55.19	2650	20231031	17.36	6940	-55.19	20230524	2650	17.36	20231031	6940	-55.19	20230524	2650	17.36	20231031	0.88	N	271830	100	28 억		205865	N	N	0	N	00	N
82	20231116	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-5	5	-0.16	4656928395	1449409	174.97	3045	3435	3045	3995	2155	3075	3213.01	0.72	0	-4262	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	882	5.17	1.97	12	5.05	594.00	1562.00	6940	20230524	-55.76	2650	20231031	15.85	6940	-55.76	20230524	2650	15.85	20231031	6940	-55.76	20230524	2650	15.85	20231031	0.81	N	271830	100	28 억		208199	Y	N	0	N	00	N
83	20231116	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	60	2	1.95	4375138030	1358655	164.02	3045	3435	3045	3995	2155	3075	3220.23	0.72	0	-24561	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	900	5.28	2.01	12	4.73	594.00	1562.00	6940	20230524	-54.83	2650	20231031	18.30	6940	-54.83	20230524	2650	18.30	20231031	6940	-54.83	20230524	2650	18.30	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
84	20231116	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	60	2	1.95	3874323475	1198371	144.67	3045	3435	3045	3995	2155	3075	3233.03	0.72	0	-62893	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	900	5.28	2.01	12	4.17	594.00	1562.00	6940	20230524	-54.83	2650	20231031	18.30	6940	-54.83	20230524	2650	18.30	20231031	6940	-54.83	20230524	2650	18.30	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
85	20231116	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	0	3	0.00	683315970	221185	26.70	3045	3145	3045	3995	2155	3075	3089.36	0.72	0	-20421	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	883	5.18	1.97	12	0.77	594.00	1562.00	6940	20230524	-55.69	2650	20231031	16.04	6940	-55.69	20230524	2650	16.04	20231031	6940	-55.69	20230524	2650	16.04	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
86	20231116	121033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	0	3	0.00	609382470	197043	23.79	3045	3145	3045	3995	2155	3075	3092.66	0.72	0	-20155	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	883	5.18	1.97	12	0.69	594.00	1562.00	6940	20230524	-55.69	2650	20231031	16.04	6940	-55.69	20230524	2650	16.04	20231031	6940	-55.69	20230524	2650	16.04	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
87	20231116	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-20	5	-0.65	525434060	169778	20.50	3045	3145	3045	3995	2155	3075	3094.87	0.72	0	-14519	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	877	5.14	1.96	12	0.59	594.00	1562.00	6940	20230524	-55.98	2650	20231031	15.28	6940	-55.98	20230524	2650	15.28	20231031	6940	-55.98	20230524	2650	15.28	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
88	20231116	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	30	2	0.98	105774300	34315	4.14	3045	3125	3045	3995	2155	3075	3082.52	0.72	0	8036	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	892	5.23	1.99	12	0.12	594.00	1562.00	6940	20230524	-55.26	2650	20231031	17.17	6940	-55.26	20230524	2650	17.17	20231031	6940	-55.26	20230524	2650	17.17	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
89	20231116	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	0.72	0	0	3381	3227	3146	2992	2911	3187	2952	29	920	100	2210	5	1	28722846	883	5.18	1.97	12	0.00	594.00	1562.00	6940	20230524	-55.69	2650	20231031	16.04	6940	-55.69	20230524	2650	16.04	20231031	6940	-55.69	20230524	2650	16.04	20231031	0.81	N	271830	100	28 억		208199	N	N	0	N	00	N
90	20231115	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-50	5	-1.60	2587776250	820802	19.94	3170	3300	3065	4060	2190	3125	3153.11	0.59	0	40106	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	883	5.18	1.97	12	2.86	594.00	1562.00	6940	20230524	-55.69	2650	20231031	16.04	6940	-55.69	20230524	2650	16.04	20231031	6940	-55.69	20230524	2650	16.04	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
91	20231115	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-30	5	-0.96	2474652220	784012	19.05	3170	3300	3070	4060	2190	3125	3156.40	0.59	0	31876	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	889	5.21	1.98	12	2.73	594.00	1562.00	6940	20230524	-55.40	2650	20231031	16.79	6940	-55.40	20230524	2650	16.79	20231031	6940	-55.40	20230524	2650	16.79	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
92	20231115	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3105	-20	5	-0.64	2256725340	713619	17.34	3170	3300	3090	4060	2190	3125	3162.37	0.59	0	25878	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	892	5.23	1.99	12	2.48	594.00	1562.00	6940	20230524	-55.26	2650	20231031	17.17	6940	-55.26	20230524	2650	17.17	20231031	6940	-55.26	20230524	2650	17.17	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
93	20231115	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	10	2	0.32	2080556940	656965	15.96	3170	3300	3090	4060	2190	3125	3166.92	0.59	0	25224	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	900	5.28	2.01	12	2.29	594.00	1562.00	6940	20230524	-54.83	2650	20231031	18.30	6940	-54.83	20230524	2650	18.30	20231031	6940	-54.83	20230524	2650	18.30	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
94	20231115	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-5	5	-0.16	2011880960	634969	15.43	3170	3300	3090	4060	2190	3125	3168.47	0.59	0	23897	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	896	5.25	2.00	12	2.21	594.00	1562.00	6940	20230524	-55.04	2650	20231031	17.74	6940	-55.04	20230524	2650	17.74	20231031	6940	-55.04	20230524	2650	17.74	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
95	20231115	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	15	2	0.48	1862061555	587324	14.27	3170	3300	3090	4060	2190	3125	3170.42	0.59	0	29471	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	902	5.29	2.01	12	2.04	594.00	1562.00	6940	20230524	-54.76	2650	20231031	18.49	6940	-54.76	20230524	2650	18.49	20231031	6940	-54.76	20230524	2650	18.49	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
96	20231115	101053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	-30	5	-0.96	1669099780	525684	12.77	3170	3300	3090	4060	2190	3125	3175.10	0.59	0	30453	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	889	5.21	1.98	12	1.83	594.00	1562.00	6940	20230524	-55.40	2650	20231031	16.79	6940	-55.40	20230524	2650	16.79	20231031	6940	-55.40	20230524	2650	16.79	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
97	20231115	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3175	50	2	1.60	857626870	266977	6.49	3170	3300	3145	4060	2190	3125	3212.36	0.59	0	32944	3738	3431	3103	2796	2468	3585	2950	29	935	100	2250	5	1	28722846	912	5.35	2.03	12	0.93	594.00	1562.00	6940	20230524	-54.25	2650	20231031	19.81	6940	-54.25	20230524	2650	19.81	20231031	6940	-54.25	20230524	2650	19.81	20231031	0.84	N	271830	100	28 억		169902	N	N	0	N	00	N
98	20231114	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	340	2	12.21	12984879790	4072244	7457.09	2780	3410	2775	3620	1950	2785	3188.71	1.50	0	-258299	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	898	5.26	2.00	12	14.18	594.00	1562.00	6940	20230524	-54.97	2650	20231031	17.92	6940	-54.97	20230524	2650	17.92	20231031	6940	-54.97	20230524	2650	17.92	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
99	20231114	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	335	2	12.03	12639752050	3961629	7254.54	2780	3410	2775	3620	1950	2785	3190.54	1.50	0	-257492	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	896	5.25	2.00	12	13.79	594.00	1562.00	6940	20230524	-55.04	2650	20231031	17.74	6940	-55.04	20230524	2650	17.74	20231031	6940	-55.04	20230524	2650	17.74	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
100	20231114	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	230	2	8.26	9725831110	3026645	5542.39	2780	3410	2775	3620	1950	2785	3213.40	1.50	0	-259347	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	866	5.08	1.93	12	10.54	594.00	1562.00	6940	20230524	-56.56	2650	20231031	13.77	6940	-56.56	20230524	2650	13.77	20231031	6940	-56.56	20230524	2650	13.77	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
101	20231114	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	570	2	20.47	4831269835	1502722	2751.78	2780	3410	2775	3620	1950	2785	3215.01	1.50	0	-156618	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	964	5.65	2.15	12	5.23	594.00	1562.00	6940	20230524	-51.66	2650	20231031	26.60	6940	-51.66	20230524	2650	26.60	20231031	6940	-51.66	20230524	2650	26.60	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
102	20231114	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	115	2	4.13	174369360	60732	111.21	2780	2965	2775	3620	1950	2785	2871.13	1.50	0	14000	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	833	4.88	1.86	12	0.21	594.00	1562.00	6940	20230524	-58.21	2650	20231031	9.43	6940	-58.21	20230524	2650	9.43	20231031	6940	-58.21	20230524	2650	9.43	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
103	20231114	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	100	2	3.59	160568005	55958	102.47	2780	2965	2775	3620	1950	2785	2869.44	1.50	0	14134	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	829	4.86	1.85	12	0.19	594.00	1562.00	6940	20230524	-58.43	2650	20231031	8.87	6940	-58.43	20230524	2650	8.87	20231031	6940	-58.43	20230524	2650	8.87	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
104	20231114	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	95	2	3.41	139265955	48550	88.90	2780	2965	2775	3620	1950	2785	2868.51	1.50	0	10692	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	827	4.85	1.84	12	0.17	594.00	1562.00	6940	20230524	-58.50	2650	20231031	8.68	6940	-58.50	20230524	2650	8.68	20231031	6940	-58.50	20230524	2650	8.68	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
105	20231114	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	115	2	4.13	42408390	15037	27.54	2780	2900	2775	3620	1950	2785	2820.27	1.50	0	1655	2875	2830	2780	2735	2685	2805	2710	29	835	100	2000	5	1	28722846	833	4.88	1.86	12	0.05	594.00	1562.00	6940	20230524	-58.21	2650	20231031	9.43	6940	-58.21	20230524	2650	9.43	20231031	6940	-58.21	20230524	2650	9.43	20231031	0.83	N	271830	100	28 억		431427	N	N	0	N	00	N
106	20231113	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-15	5	-0.54	148674405	53834	97.52	2795	2825	2730	3640	1960	2800	2761.72	1.49	0	3276	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	800	4.69	1.78	12	0.19	594.00	1562.00	6940	20230524	-59.87	2650	20231031	5.09	6940	-59.87	20230524	2650	5.09	20231031	6940	-59.87	20230524	2650	5.09	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
107	20231113	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-55	5	-1.96	143921655	52118	94.41	2795	2825	2730	3640	1960	2800	2761.46	1.49	0	3539	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	788	4.62	1.76	12	0.18	594.00	1562.00	6940	20230524	-60.45	2650	20231031	3.58	6940	-60.45	20230524	2650	3.58	20231031	6940	-60.45	20230524	2650	3.58	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
108	20231113	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	-65	5	-2.32	135904385	49192	89.11	2795	2825	2730	3640	1960	2800	2762.73	1.49	0	3719	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	786	4.60	1.75	12	0.17	594.00	1562.00	6940	20230524	-60.59	2650	20231031	3.21	6940	-60.59	20230524	2650	3.21	20231031	6940	-60.59	20230524	2650	3.21	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
109	20231113	131008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-55	5	-1.96	104381880	37691	68.28	2795	2825	2735	3640	1960	2800	2769.41	1.49	0	2066	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	788	4.62	1.76	12	0.13	594.00	1562.00	6940	20230524	-60.45	2650	20231031	3.58	6940	-60.45	20230524	2650	3.58	20231031	6940	-60.45	20230524	2650	3.58	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
110	20231113	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-35	5	-1.25	65362335	23493	42.56	2795	2825	2735	3640	1960	2800	2782.20	1.49	0	3925	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	794	4.65	1.77	12	0.08	594.00	1562.00	6940	20230524	-60.16	2650	20231031	4.34	6940	-60.16	20230524	2650	4.34	20231031	6940	-60.16	20230524	2650	4.34	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
111	20231113	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	-45	5	-1.61	59442680	21337	38.65	2795	2825	2740	3640	1960	2800	2785.90	1.49	0	3975	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	791	4.64	1.76	12	0.07	594.00	1562.00	6940	20230524	-60.30	2650	20231031	3.96	6940	-60.30	20230524	2650	3.96	20231031	6940	-60.30	20230524	2650	3.96	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
112	20231113	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-5	5	-0.18	33796465	12053	21.83	2795	2825	2795	3640	1960	2800	2803.99	1.49	0	3313	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	803	4.71	1.79	12	0.04	594.00	1562.00	6940	20230524	-59.73	2650	20231031	5.47	6940	-59.73	20230524	2650	5.47	20231031	6940	-59.73	20230524	2650	5.47	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
113	20231113	091013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	15	2	0.54	13412225	4790	8.68	2795	2815	2795	3640	1960	2800	2800.05	1.49	0	1813	2890	2845	2810	2765	2730	2827	2747	29	840	100	2010	5	1	28722846	809	4.74	1.80	12	0.02	594.00	1562.00	6940	20230524	-59.44	2650	20231031	6.23	6940	-59.44	20230524	2650	6.23	20231031	6940	-59.44	20230524	2650	6.23	20231031	0.82	N	271830	100	28 억		427609	N	N	0	N	00	N
114	20231110	161026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-80	5	-2.78	154778625	55196	84.43	2825	2855	2775	3740	2020	2880	2804.21	1.57	0	-23494	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	804	4.71	1.79	12	0.19	594.00	1562.00	6940	20230524	-59.65	2650	20231031	5.66	6940	-59.65	20230524	2650	5.66	20231031	6940	-59.65	20230524	2650	5.66	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
115	20231110	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-65	5	-2.26	147702700	52671	80.57	2825	2855	2775	3740	2020	2880	2804.25	1.57	0	-23004	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	809	4.74	1.80	12	0.18	594.00	1562.00	6940	20230524	-59.44	2650	20231031	6.23	6940	-59.44	20230524	2650	6.23	20231031	6940	-59.44	20230524	2650	6.23	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
116	20231110	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-70	5	-2.43	131438495	46892	71.73	2825	2855	2775	3740	2020	2880	2803.00	1.57	0	-20149	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	807	4.73	1.80	12	0.16	594.00	1562.00	6940	20230524	-59.51	2650	20231031	6.04	6940	-59.51	20230524	2650	6.04	20231031	6940	-59.51	20230524	2650	6.04	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
117	20231110	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-80	5	-2.78	128855540	45970	70.32	2825	2855	2775	3740	2020	2880	2803.04	1.57	0	-20093	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	804	4.71	1.79	12	0.16	594.00	1562.00	6940	20230524	-59.65	2650	20231031	5.66	6940	-59.65	20230524	2650	5.66	20231031	6940	-59.65	20230524	2650	5.66	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
118	20231110	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-80	5	-2.78	109111230	38893	59.49	2825	2855	2775	3740	2020	2880	2805.42	1.57	0	-17693	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	804	4.71	1.79	12	0.14	594.00	1562.00	6940	20230524	-59.65	2650	20231031	5.66	6940	-59.65	20230524	2650	5.66	20231031	6940	-59.65	20230524	2650	5.66	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
119	20231110	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-70	5	-2.43	101008715	36006	55.08	2825	2855	2775	3740	2020	2880	2805.33	1.57	0	-17336	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	807	4.73	1.80	12	0.13	594.00	1562.00	6940	20230524	-59.51	2650	20231031	6.04	6940	-59.51	20230524	2650	6.04	20231031	6940	-59.51	20230524	2650	6.04	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
120	20231110	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-70	5	-2.43	92572580	32999	50.48	2825	2855	2775	3740	2020	2880	2805.31	1.57	0	-15471	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	807	4.73	1.80	12	0.11	594.00	1562.00	6940	20230524	-59.51	2650	20231031	6.04	6940	-59.51	20230524	2650	6.04	20231031	6940	-59.51	20230524	2650	6.04	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
121	20231110	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	-50	5	-1.74	30907900	10964	16.77	2825	2855	2805	3740	2020	2880	2819.04	1.57	0	-4279	3056	2967	2891	2802	2726	3012	2847	29	860	100	2070	5	1	28722846	813	4.76	1.81	12	0.04	594.00	1562.00	6940	20230524	-59.22	2650	20231031	6.79	6940	-59.22	20230524	2650	6.79	20231031	6940	-59.22	20230524	2650	6.79	20231031	0.82	N	271830	100	28 억		450045	N	N	0	N	00	N
122	20231109	160953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	20	2	0.70	187195550	65374	126.33	2835	2980	2815	3715	2005	2860	2863.46	1.60	0	-10761	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	827	4.85	1.84	12	0.23	594.00	1562.00	6940	20230524	-58.50	2650	20231031	8.68	6940	-58.50	20230524	2650	8.68	20231031	6940	-58.50	20230524	2650	8.68	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
123	20231109	150953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	0	3	0.00	182345795	63684	123.06	2835	2980	2815	3715	2005	2860	2863.29	1.60	0	-10673	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	821	4.81	1.83	12	0.22	594.00	1562.00	6940	20230524	-58.79	2650	20231031	7.92	6940	-58.79	20230524	2650	7.92	20231031	6940	-58.79	20230524	2650	7.92	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
124	20231109	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	25	2	0.87	167731305	58571	113.18	2835	2980	2815	3715	2005	2860	2863.73	1.60	0	-10829	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	829	4.86	1.85	12	0.20	594.00	1562.00	6940	20230524	-58.43	2650	20231031	8.87	6940	-58.43	20230524	2650	8.87	20231031	6940	-58.43	20230524	2650	8.87	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
125	20231109	130952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	20	2	0.70	145810505	50934	98.42	2835	2980	2815	3715	2005	2860	2862.73	1.60	0	-5440	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	827	4.85	1.84	12	0.18	594.00	1562.00	6940	20230524	-58.50	2650	20231031	8.68	6940	-58.50	20230524	2650	8.68	20231031	6940	-58.50	20230524	2650	8.68	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
126	20231109	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	45	2	1.57	130779810	45703	88.31	2835	2980	2815	3715	2005	2860	2861.51	1.60	0	-5266	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	834	4.89	1.86	12	0.16	594.00	1562.00	6940	20230524	-58.14	2650	20231031	9.62	6940	-58.14	20230524	2650	9.62	20231031	6940	-58.14	20230524	2650	9.62	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
127	20231109	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	60	2	2.10	113975720	39934	77.17	2835	2980	2815	3715	2005	2860	2854.10	1.60	0	-924	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	839	4.92	1.87	12	0.14	594.00	1562.00	6940	20230524	-57.93	2650	20231031	10.19	6940	-57.93	20230524	2650	10.19	20231031	6940	-57.93	20230524	2650	10.19	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
128	20231109	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-10	5	-0.35	44357435	15498	29.95	2835	2980	2825	3715	2005	2860	2862.14	1.60	0	-2916	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	819	4.80	1.82	12	0.05	594.00	1562.00	6940	20230524	-58.93	2650	20231031	7.55	6940	-58.93	20230524	2650	7.55	20231031	6940	-58.93	20230524	2650	7.55	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
129	20231109	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-10	5	-0.35	12090020	4242	8.20	2835	2895	2835	3715	2005	2860	2850.08	1.60	0	550	3033	2946	2898	2811	2763	2922	2787	29	855	100	2050	5	1	28722846	819	4.80	1.82	12	0.01	594.00	1562.00	6940	20230524	-58.93	2650	20231031	7.55	6940	-58.93	20230524	2650	7.55	20231031	6940	-58.93	20230524	2650	7.55	20231031	0.77	N	271830	100	28 억		460657	N	N	0	N	00	N
130	20231108	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	-50	5	-1.72	151082505	51747	52.67	2895	2985	2850	3780	2040	2910	2919.67	1.61	0	-3419	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	821	4.81	1.83	12	0.18	594.00	1562.00	6940	20230524	-58.79	2650	20231031	7.92	6940	-58.79	20230524	2650	7.92	20231031	6940	-58.79	20230524	2650	7.92	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
131	20231108	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-30	5	-1.03	139991835	47874	48.73	2895	2985	2850	3780	2040	2910	2924.17	1.61	0	-3576	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	827	4.85	1.84	12	0.17	594.00	1562.00	6940	20230524	-58.50	2650	20231031	8.68	6940	-58.50	20230524	2650	8.68	20231031	6940	-58.50	20230524	2650	8.68	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
132	20231108	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	0	3	0.00	114706725	39147	39.84	2895	2985	2850	3780	2040	2910	2930.15	1.61	0	1005	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	836	4.90	1.86	12	0.14	594.00	1562.00	6940	20230524	-58.07	2650	20231031	9.81	6940	-58.07	20230524	2650	9.81	20231031	6940	-58.07	20230524	2650	9.81	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
133	20231108	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	10	2	0.34	108747960	37103	37.76	2895	2985	2850	3780	2040	2910	2930.97	1.61	0	2156	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	839	4.92	1.87	12	0.13	594.00	1562.00	6940	20230524	-57.93	2650	20231031	10.19	6940	-57.93	20230524	2650	10.19	20231031	6940	-57.93	20230524	2650	10.19	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
134	20231108	120938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	15	2	0.52	102352315	34918	35.54	2895	2985	2850	3780	2040	2910	2931.22	1.61	0	2066	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	840	4.92	1.87	12	0.12	594.00	1562.00	6940	20230524	-57.85	2650	20231031	10.38	6940	-57.85	20230524	2650	10.38	20231031	6940	-57.85	20230524	2650	10.38	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
135	20231108	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	25	2	0.86	73524605	25003	25.45	2895	2985	2895	3780	2040	2910	2940.63	1.61	0	1717	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	843	4.94	1.88	12	0.09	594.00	1562.00	6940	20230524	-57.71	2650	20231031	10.75	6940	-57.71	20230524	2650	10.75	20231031	6940	-57.71	20230524	2650	10.75	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
136	20231108	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	30	2	1.03	57617820	19593	19.94	2895	2985	2895	3780	2040	2910	2940.73	1.61	0	2816	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	844	4.95	1.88	12	0.07	594.00	1562.00	6940	20230524	-57.64	2650	20231031	10.94	6940	-57.64	20230524	2650	10.94	20231031	6940	-57.64	20230524	2650	10.94	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
137	20231108	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	25	2	0.86	16633055	5702	5.80	2895	2950	2895	3780	2040	2910	2917.06	1.61	0	2582	3080	2995	2925	2840	2770	2960	2805	29	870	100	2090	5	1	28722846	843	4.94	1.88	12	0.02	594.00	1562.00	6940	20230524	-57.71	2650	20231031	10.75	6940	-57.71	20230524	2650	10.75	20231031	6940	-57.71	20230524	2650	10.75	20231031	0.75	N	271830	100	28 억		463508	N	N	0	N	00	N
138	20231107	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-100	5	-3.32	285975320	98102	153.55	3010	3010	2855	3910	2110	3010	2915.11	1.68	0	-19987	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	836	4.90	1.86	12	0.34	594.00	1562.00	6940	20230524	-58.07	2650	20231031	9.81	6940	-58.07	20230524	2650	9.81	20231031	6940	-58.07	20230524	2650	9.81	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
139	20231107	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-105	5	-3.49	265723055	91133	142.64	3010	3010	2855	3910	2110	3010	2915.77	1.68	0	-20596	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	834	4.89	1.86	12	0.32	594.00	1562.00	6940	20230524	-58.14	2650	20231031	9.62	6940	-58.14	20230524	2650	9.62	20231031	6940	-58.14	20230524	2650	9.62	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
140	20231107	140947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-110	5	-3.65	260888700	89467	140.03	3010	3010	2855	3910	2110	3010	2916.03	1.68	0	-20758	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	833	4.88	1.86	12	0.31	594.00	1562.00	6940	20230524	-58.21	2650	20231031	9.43	6940	-58.21	20230524	2650	9.43	20231031	6940	-58.21	20230524	2650	9.43	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
141	20231107	130947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-110	5	-3.65	235038340	80564	126.10	3010	3010	2855	3910	2110	3010	2917.41	1.68	0	-14630	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	833	4.88	1.86	12	0.28	594.00	1562.00	6940	20230524	-58.21	2650	20231031	9.43	6940	-58.21	20230524	2650	9.43	20231031	6940	-58.21	20230524	2650	9.43	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
142	20231107	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-145	5	-4.82	225792215	77366	121.09	3010	3010	2855	3910	2110	3010	2918.49	1.68	0	-12692	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	823	4.82	1.83	12	0.27	594.00	1562.00	6940	20230524	-58.72	2650	20231031	8.11	6940	-58.72	20230524	2650	8.11	20231031	6940	-58.72	20230524	2650	8.11	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
143	20231107	110941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-80	5	-2.66	173683120	59357	92.90	3010	3010	2885	3910	2110	3010	2926.08	1.68	0	-567	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	842	4.93	1.88	12	0.21	594.00	1562.00	6940	20230524	-57.78	2650	20231031	10.57	6940	-57.78	20230524	2650	10.57	20231031	6940	-57.78	20230524	2650	10.57	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
144	20231107	100954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	-110	5	-3.65	147680120	50451	78.97	3010	3010	2885	3910	2110	3010	2927.20	1.68	0	1978	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	833	4.88	1.86	12	0.18	594.00	1562.00	6940	20230524	-58.21	2650	20231031	9.43	6940	-58.21	20230524	2650	9.43	20231031	6940	-58.21	20230524	2650	9.43	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
145	20231107	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-60	5	-1.99	22310245	7474	11.70	3010	3010	2915	3910	2110	3010	2985.05	1.68	0	-3352	3086	3047	2971	2932	2856	3067	2952	29	900	100	2160	5	1	28722846	847	4.97	1.89	12	0.03	594.00	1562.00	6940	20230524	-57.49	2650	20231031	11.32	6940	-57.49	20230524	2650	11.32	20231031	6940	-57.49	20230524	2650	11.32	20231031	0.72	N	271830	100	28 억		482659	N	N	0	N	00	N
146	20231106	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	105	2	3.61	189862660	63889	167.47	2895	3010	2895	3775	2035	2905	2971.76	1.69	0	-2709	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	865	5.07	1.93	12	0.22	594.00	1562.00	6940	20230524	-56.63	2650	20231031	13.58	6940	-56.63	20230524	2650	13.58	20231031	6940	-56.63	20230524	2650	13.58	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
147	20231106	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	70	2	2.41	179021150	60279	158.01	2895	3010	2895	3775	2035	2905	2969.88	1.69	0	-2557	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	855	5.01	1.90	12	0.21	594.00	1562.00	6940	20230524	-57.13	2650	20231031	12.26	6940	-57.13	20230524	2650	12.26	20231031	6940	-57.13	20230524	2650	12.26	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
148	20231106	140922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	70	2	2.41	117836130	39821	104.38	2895	3000	2895	3775	2035	2905	2959.15	1.69	0	-266	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	855	5.01	1.90	12	0.14	594.00	1562.00	6940	20230524	-57.13	2650	20231031	12.26	6940	-57.13	20230524	2650	12.26	20231031	6940	-57.13	20230524	2650	12.26	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
149	20231106	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	60	2	2.07	104706295	35419	92.84	2895	3000	2895	3775	2035	2905	2956.22	1.69	0	-1945	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	852	4.99	1.90	12	0.12	594.00	1562.00	6940	20230524	-57.28	2650	20231031	11.89	6940	-57.28	20230524	2650	11.89	20231031	6940	-57.28	20230524	2650	11.89	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
150	20231106	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	60	2	2.07	95755730	32400	84.93	2895	3000	2895	3775	2035	2905	2955.42	1.69	0	-2146	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	852	4.99	1.90	12	0.11	594.00	1562.00	6940	20230524	-57.28	2650	20231031	11.89	6940	-57.28	20230524	2650	11.89	20231031	6940	-57.28	20230524	2650	11.89	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
151	20231106	110926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	55	2	1.89	81707475	27670	72.53	2895	3000	2895	3775	2035	2905	2952.93	1.69	0	-985	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	850	4.98	1.90	12	0.10	594.00	1562.00	6940	20230524	-57.35	2650	20231031	11.70	6940	-57.35	20230524	2650	11.70	20231031	6940	-57.35	20230524	2650	11.70	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
152	20231106	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	75	2	2.58	42020480	14345	37.60	2895	2980	2895	3775	2035	2905	2929.28	1.69	0	239	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	856	5.02	1.91	12	0.05	594.00	1562.00	6940	20230524	-57.06	2650	20231031	12.45	6940	-57.06	20230524	2650	12.45	20231031	6940	-57.06	20230524	2650	12.45	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
153	20231106	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	10	2	0.34	14280965	4912	12.88	2895	2945	2895	3775	2035	2905	2907.36	1.69	0	-183	2985	2945	2880	2840	2775	2965	2860	29	870	100	2090	5	1	28722846	837	4.91	1.87	12	0.02	594.00	1562.00	6940	20230524	-58.00	2650	20231031	10.00	6940	-58.00	20230524	2650	10.00	20231031	6940	-58.00	20230524	2650	10.00	20231031	0.78	N	271830	100	28 억		485325	N	N	0	N	00	N
154	20231103	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	70	2	2.47	108873625	38047	35.83	2860	2920	2815	3685	1985	2835	2861.56	1.68	0	1771	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	834	4.89	1.86	12	0.13	594.00	1562.00	6940	20230524	-58.14	2650	20231031	9.62	6940	-58.14	20230524	2650	9.62	20231031	6940	-58.14	20230524	2650	9.62	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
155	20231103	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	75	2	2.65	104357875	36492	34.37	2860	2920	2815	3685	1985	2835	2859.75	1.68	0	1676	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	836	4.90	1.86	12	0.13	594.00	1562.00	6940	20230524	-58.07	2650	20231031	9.81	6940	-58.07	20230524	2650	9.81	20231031	6940	-58.07	20230524	2650	9.81	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
156	20231103	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	60	2	2.12	87865840	30806	29.01	2860	2895	2815	3685	1985	2835	2852.23	1.68	0	3253	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	832	4.87	1.85	12	0.11	594.00	1562.00	6940	20230524	-58.29	2650	20231031	9.25	6940	-58.29	20230524	2650	9.25	20231031	6940	-58.29	20230524	2650	9.25	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
157	20231103	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	35	2	1.23	72782065	25573	24.08	2860	2880	2815	3685	1985	2835	2846.05	1.68	0	3624	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	824	4.83	1.84	12	0.09	594.00	1562.00	6940	20230524	-58.65	2650	20231031	8.30	6940	-58.65	20230524	2650	8.30	20231031	6940	-58.65	20230524	2650	8.30	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
158	20231103	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	35	2	1.23	68289140	24008	22.61	2860	2880	2815	3685	1985	2835	2844.43	1.68	0	3121	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	824	4.83	1.84	12	0.08	594.00	1562.00	6940	20230524	-58.65	2650	20231031	8.30	6940	-58.65	20230524	2650	8.30	20231031	6940	-58.65	20230524	2650	8.30	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
159	20231103	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	35	2	1.23	64329205	22626	21.31	2860	2875	2815	3685	1985	2835	2843.15	1.68	0	3038	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	824	4.83	1.84	12	0.08	594.00	1562.00	6940	20230524	-58.65	2650	20231031	8.30	6940	-58.65	20230524	2650	8.30	20231031	6940	-58.65	20230524	2650	8.30	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
160	20231103	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-20	5	-0.71	42749230	15056	14.18	2860	2865	2815	3685	1985	2835	2839.35	1.68	0	-648	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	809	4.74	1.80	12	0.05	594.00	1562.00	6940	20230524	-59.44	2650	20231031	6.23	6940	-59.44	20230524	2650	6.23	20231031	6940	-59.44	20230524	2650	6.23	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
161	20231103	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	0	3	0.00	26940330	9481	8.93	2860	2865	2825	3685	1985	2835	2841.51	1.68	0	302	2935	2885	2820	2770	2705	2910	2795	29	850	100	2040	5	1	28722846	814	4.77	1.81	12	0.03	594.00	1562.00	6940	20230524	-59.15	2650	20231031	6.98	6940	-59.15	20230524	2650	6.98	20231031	6940	-59.15	20230524	2650	6.98	20231031	0.77	N	271830	100	28 억		483262	N	N	0	N	00	N
162	20231102	160904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	100	2	3.66	300625355	106183	128.38	2755	2870	2755	3555	1915	2735	2831.17	1.57	0	32733	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	814	4.77	1.81	12	0.37	594.00	1562.00	6940	20230524	-59.15	2650	20231031	6.98	6940	-59.15	20230524	2650	6.98	20231031	6940	-59.15	20230524	2650	6.98	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
163	20231102	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	95	2	3.47	284337315	100457	121.46	2755	2870	2755	3555	1915	2735	2830.44	1.57	0	33749	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	813	4.76	1.81	12	0.35	594.00	1562.00	6940	20230524	-59.22	2650	20231031	6.79	6940	-59.22	20230524	2650	6.79	20231031	6940	-59.22	20230524	2650	6.79	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
164	20231102	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	95	2	3.47	264941970	93630	113.21	2755	2870	2755	3555	1915	2735	2829.67	1.57	0	32240	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	813	4.76	1.81	12	0.33	594.00	1562.00	6940	20230524	-59.22	2650	20231031	6.79	6940	-59.22	20230524	2650	6.79	20231031	6940	-59.22	20230524	2650	6.79	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
165	20231102	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	100	2	3.66	259725070	91789	110.98	2755	2870	2755	3555	1915	2735	2829.59	1.57	0	31787	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	814	4.77	1.81	12	0.32	594.00	1562.00	6940	20230524	-59.15	2650	20231031	6.98	6940	-59.15	20230524	2650	6.98	20231031	6940	-59.15	20230524	2650	6.98	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
166	20231102	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	95	2	3.47	248007300	87651	105.98	2755	2870	2755	3555	1915	2735	2829.49	1.57	0	30808	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	813	4.76	1.81	12	0.31	594.00	1562.00	6940	20230524	-59.22	2650	20231031	6.79	6940	-59.22	20230524	2650	6.79	20231031	6940	-59.22	20230524	2650	6.79	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
167	20231102	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	100	2	3.66	239668075	84707	102.42	2755	2870	2755	3555	1915	2735	2829.38	1.57	0	30274	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	814	4.77	1.81	12	0.29	594.00	1562.00	6940	20230524	-59.15	2650	20231031	6.98	6940	-59.15	20230524	2650	6.98	20231031	6940	-59.15	20230524	2650	6.98	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
168	20231102	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	105	2	3.84	214750200	75953	91.83	2755	2870	2755	3555	1915	2735	2827.41	1.57	0	27464	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	816	4.78	1.82	12	0.26	594.00	1562.00	6940	20230524	-59.08	2650	20231031	7.17	6940	-59.08	20230524	2650	7.17	20231031	6940	-59.08	20230524	2650	7.17	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
169	20231102	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	90	2	3.29	112571925	39972	48.33	2755	2870	2755	3555	1915	2735	2816.27	1.57	0	18756	2828	2781	2733	2686	2638	2805	2710	29	820	100	1960	5	1	28722846	811	4.76	1.81	12	0.14	594.00	1562.00	6940	20230524	-59.29	2650	20231031	6.60	6940	-59.29	20230524	2650	6.60	20231031	6940	-59.29	20230524	2650	6.60	20231031	0.69	N	271830	100	28 억		450021	N	N	0	N	00	N
170	20231101	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	40	2	1.48	226095640	82707	45.89	2700	2780	2685	3500	1890	2695	2733.68	1.50	0	17330	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	786	4.60	1.75	12	0.29	594.00	1562.00	6940	20230524	-60.59	2650	20231031	3.21	6940	-60.59	20230524	2650	3.21	20231031	6940	-60.59	20230524	2650	3.21	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
171	20231101	150858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	25	2	0.93	219520705	80301	44.55	2700	2780	2685	3500	1890	2695	2733.72	1.50	0	17243	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	781	4.58	1.74	12	0.28	594.00	1562.00	6940	20230524	-60.81	2650	20231031	2.64	6940	-60.81	20230524	2650	2.64	20231031	6940	-60.81	20230524	2650	2.64	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
172	20231101	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	20	2	0.74	194085780	70936	39.36	2700	2780	2685	3500	1890	2695	2736.07	1.50	0	16481	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	780	4.57	1.74	12	0.25	594.00	1562.00	6940	20230524	-60.88	2650	20231031	2.45	6940	-60.88	20230524	2650	2.45	20231031	6940	-60.88	20230524	2650	2.45	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
173	20231101	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	35	2	1.30	169306205	61836	34.31	2700	2780	2685	3500	1890	2695	2737.99	1.50	0	12814	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	784	4.60	1.75	12	0.22	594.00	1562.00	6940	20230524	-60.66	2650	20231031	3.02	6940	-60.66	20230524	2650	3.02	20231031	6940	-60.66	20230524	2650	3.02	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
174	20231101	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2740	45	2	1.67	143700290	52511	29.14	2700	2780	2685	3500	1890	2695	2736.58	1.50	0	11490	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	787	4.61	1.75	12	0.18	594.00	1562.00	6940	20230524	-60.52	2650	20231031	3.40	6940	-60.52	20230524	2650	3.40	20231031	6940	-60.52	20230524	2650	3.40	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
175	20231101	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	50	2	1.86	131368135	47987	26.63	2700	2780	2685	3500	1890	2695	2737.58	1.50	0	10067	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	788	4.62	1.76	12	0.17	594.00	1562.00	6940	20230524	-60.45	2650	20231031	3.58	6940	-60.45	20230524	2650	3.58	20231031	6940	-60.45	20230524	2650	3.58	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
176	20231101	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	70	2	2.60	105879665	38733	21.49	2700	2775	2685	3500	1890	2695	2733.58	1.50	0	7054	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	794	4.65	1.77	12	0.13	594.00	1562.00	6940	20230524	-60.16	2650	20231031	4.34	6940	-60.16	20230524	2650	4.34	20231031	6940	-60.16	20230524	2650	4.34	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N
177	20231101	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	20	2	0.74	37191370	13770	7.64	2700	2725	2685	3500	1890	2695	2700.90	1.50	0	-481	2958	2826	2738	2606	2518	2782	2562	29	805	100	1940	5	1	28722846	780	4.57	1.74	12	0.05	594.00	1562.00	6940	20230524	-60.88	2650	20231031	2.45	6940	-60.88	20230524	2650	2.45	20231031	6940	-60.88	20230524	2650	2.45	20231031	0.66	N	271830	100	28 억		432177	N	N	0	N	00	N