KissMeData/432720/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	161341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	2550	2	9.36	118552637600	4095370	100.50	27650	30400	26700	35400	19100	27250	28946.83	4.71	0	69539	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3221	-115.50	-66.97	12	37.89	-258.00	-445.00	31250	20231129	-4.64	16760	20231113	77.80	31250	-4.64	20231129	16760	77.80	20231113	31250	-4.64	20231129	16760	77.80	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
3	20231130	151339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	2150	2	7.89	111865512400	3870081	94.97	27650	30400	26700	35400	19100	27250	28905.21	4.71	0	96882	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3178	-113.95	-66.07	12	35.81	-258.00	-445.00	31250	20231129	-5.92	16760	20231113	75.42	31250	-5.92	20231129	16760	75.42	20231113	31250	-5.92	20231129	16760	75.42	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
4	20231130	141335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	2050	2	7.52	101455075400	3514114	86.24	27650	30400	26700	35400	19100	27250	28870.74	4.71	0	68398	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3167	-113.57	-65.84	12	32.51	-258.00	-445.00	31250	20231129	-6.24	16760	20231113	74.82	31250	-6.24	20231129	16760	74.82	20231113	31250	-6.24	20231129	16760	74.82	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
5	20231130	131334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	2400	2	8.81	73542719100	2554208	62.68	27650	30400	26700	35400	19100	27250	28792.77	4.71	0	49488	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3205	-114.92	-66.63	12	23.63	-258.00	-445.00	31250	20231129	-5.12	16760	20231113	76.91	31250	-5.12	20231129	16760	76.91	20231113	31250	-5.12	20231129	16760	76.91	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
6	20231130	121350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	1000	2	3.67	30591780500	1100350	27.00	27650	28600	26700	35400	19100	27250	27801.86	4.71	0	-6132	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3053	-109.50	-63.48	12	10.18	-258.00	-445.00	31250	20231129	-9.60	16760	20231113	68.56	31250	-9.60	20231129	16760	68.56	20231113	31250	-9.60	20231129	16760	68.56	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
7	20231130	111344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28200	950	2	3.49	26997111850	972447	23.86	27650	28500	26700	35400	19100	27250	27762.04	4.71	0	-6356	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	3048	-109.30	-63.37	12	9.00	-258.00	-445.00	31250	20231129	-9.76	16760	20231113	68.26	31250	-9.76	20231129	16760	68.26	20231113	31250	-9.76	20231129	16760	68.26	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
8	20231130	101336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	350	2	1.28	14390025150	524281	12.87	27650	28000	26700	35400	19100	27250	27447.16	4.71	0	5861	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	2983	-106.98	-62.02	12	4.85	-258.00	-445.00	31250	20231129	-11.68	16760	20231113	64.68	31250	-11.68	20231129	16760	64.68	20231113	31250	-11.68	20231129	16760	64.68	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
9	20231130	091336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	300	2	1.10	5904826350	215398	5.29	27650	27900	26700	35400	19100	27250	27413.56	4.71	0	14738	32616	29932	28566	25882	24516	29250	25200	54	8150	500	19070	50	1	10807840	2978	-106.78	-61.91	12	1.99	-258.00	-445.00	31250	20231129	-11.84	16760	20231113	64.38	31250	-11.84	20231129	16760	64.38	20231113	31250	-11.84	20231129	16760	64.38	20231113	0.71	N	432720	500	54 억		509361	N	N	0	N	00	N
10	20231129	161329	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27250	-600	5	-2.15	117295396200	4030566	66.07	30550	31250	27200	36200	19500	27850	29104.00	3.82	0	93133	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	2945	-105.62	-61.24	12	37.29	-258.00	-445.00	31250	20231129	-12.80	16760	20231113	62.59	31250	-12.80	20231129	16760	62.59	20231113	31250	-12.80	20231129	16760	62.59	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
11	20231129	151340	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27550	-300	5	-1.08	114509891650	3928812	64.41	30550	31250	27200	36200	19500	27850	29146.19	3.82	0	80519	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	2978	-106.78	-61.91	12	36.35	-258.00	-445.00	31250	20231129	-11.84	16760	20231113	64.38	31250	-11.84	20231129	16760	64.38	20231113	31250	-11.84	20231129	16760	64.38	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
12	20231129	141334	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28000	150	2	0.54	104368569200	3562208	58.40	30550	31250	27650	36200	19500	27850	29298.84	3.82	0	38185	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3026	-108.53	-62.92	12	32.96	-258.00	-445.00	31250	20231129	-10.40	16760	20231113	67.06	31250	-10.40	20231129	16760	67.06	20231113	31250	-10.40	20231129	16760	67.06	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
13	20231129	131334	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29050	1200	2	4.31	93209255300	3172271	52.00	30550	31250	27750	36200	19500	27850	29382.50	3.82	0	8503	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3140	-112.60	-65.28	12	29.35	-258.00	-445.00	31250	20231129	-7.04	16760	20231113	73.33	31250	-7.04	20231129	16760	73.33	20231113	31250	-7.04	20231129	16760	73.33	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
14	20231129	121335	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28850	1000	2	3.59	86225966050	2932470	48.07	30550	31250	27750	36200	19500	27850	29403.87	3.82	0	-20609	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3118	-111.82	-64.83	12	27.13	-258.00	-445.00	31250	20231129	-7.68	16760	20231113	72.14	31250	-7.68	20231129	16760	72.14	20231113	31250	-7.68	20231129	16760	72.14	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
15	20231129	111337	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29000	1150	2	4.13	82656188950	2809017	46.05	30550	31250	27750	36200	19500	27850	29425.31	3.82	0	-29615	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3134	-112.40	-65.17	12	25.99	-258.00	-445.00	31250	20231129	-7.20	16760	20231113	73.03	31250	-7.20	20231129	16760	73.03	20231113	31250	-7.20	20231129	16760	73.03	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
16	20231129	101334	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28350	500	2	1.80	74353892150	2520449	41.32	30550	31250	27750	36200	19500	27850	29500.26	3.82	0	-37848	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3064	-109.88	-63.71	12	23.32	-258.00	-445.00	31250	20231129	-9.28	16760	20231113	69.15	31250	-9.28	20231129	16760	69.15	20231113	31250	-9.28	20231129	16760	69.15	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
17	20231129	091327	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29600	1750	2	6.28	44520401300	1483016	24.31	30550	31250	29000	36200	19500	27850	30020.18	3.82	0	-38709	31316	29582	27616	25882	23916	30450	26750	54	8350	500	19490	50	1	10807840	3199	-114.73	-66.52	12	13.72	-258.00	-445.00	31250	20231129	-5.28	16760	20231113	76.61	31250	-5.28	20231129	16760	76.61	20231113	31250	-5.28	20231129	16760	76.61	20231113	0.06	N	432720	500	54 억		413355	N	N	0	N	00	N
18	20231128	161328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	1300	2	4.90	162390193500	5902053	77.74	26450	29350	25650	34500	18600	26550	27513.64	3.36	0	54913	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	3010	-107.95	-62.58	12	54.61	-258.00	-445.00	30900	20231027	-9.87	16760	20231113	66.17	30900	-9.87	20231027	16760	66.17	20231113	30900	-9.87	20231027	16760	66.17	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
19	20231128	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	1100	2	4.14	156490190650	5689947	74.94	26450	29350	25650	34500	18600	26550	27503.07	3.36	0	58400	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2988	-107.17	-62.13	12	52.65	-258.00	-445.00	30900	20231027	-10.52	16760	20231113	64.98	30900	-10.52	20231027	16760	64.98	20231113	30900	-10.52	20231027	16760	64.98	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
20	20231128	141320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27050	500	2	1.88	144237256800	5245617	69.09	26450	29350	25650	34500	18600	26550	27496.87	3.36	0	36462	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2924	-104.84	-60.79	12	48.54	-258.00	-445.00	30900	20231027	-12.46	16760	20231113	61.40	30900	-12.46	20231027	16760	61.40	20231113	30900	-12.46	20231027	16760	61.40	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
21	20231128	131319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	250	2	0.94	139141686900	5057903	66.62	26450	29350	25650	34500	18600	26550	27509.92	3.36	0	25780	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2897	-103.88	-60.22	12	46.80	-258.00	-445.00	30900	20231027	-13.27	16760	20231113	59.90	30900	-13.27	20231027	16760	59.90	20231113	30900	-13.27	20231027	16760	59.90	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
22	20231128	121326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	450	2	1.69	135583616800	4925611	64.88	26450	29350	25650	34500	18600	26550	27526.42	3.36	0	14893	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2918	-104.65	-60.67	12	45.57	-258.00	-445.00	30900	20231027	-12.62	16760	20231113	61.10	30900	-12.62	20231027	16760	61.10	20231113	30900	-12.62	20231027	16760	61.10	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
23	20231128	111327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	400	2	1.51	131235397250	4765223	62.76	26450	29350	25650	34500	18600	26550	27540.42	3.36	0	8607	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2913	-104.46	-60.56	12	44.09	-258.00	-445.00	30900	20231027	-12.78	16760	20231113	60.80	30900	-12.78	20231027	16760	60.80	20231113	30900	-12.78	20231027	16760	60.80	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
24	20231128	101322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	150	2	0.56	56515190650	2086059	27.48	26450	28300	25650	34500	18600	26550	27092.06	3.36	0	-10103	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2886	-103.49	-60.00	12	19.30	-258.00	-445.00	30900	20231027	-13.59	16760	20231113	59.31	30900	-13.59	20231027	16760	59.31	20231113	30900	-13.59	20231027	16760	59.31	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
25	20231128	091322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	550	2	2.07	32947164550	1195339	15.74	26450	28300	26450	34500	18600	26550	27563.74	3.36	0	-45689	32050	29300	25900	23150	19750	30675	24525	54	7950	500	18580	50	1	10807840	2929	-105.04	-60.90	12	11.06	-258.00	-445.00	30900	20231027	-12.30	16760	20231113	61.69	30900	-12.30	20231027	16760	61.69	20231113	30900	-12.30	20231027	16760	61.69	20231113	0.00	N	432720	500	54 억		363224	N	N	0	N	00	N
26	20231127	161312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	4500	2	20.41	198358024400	7520491	1002.38	22900	28650	22500	28650	15450	22050	26376.30	2.31	0	136723	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2869	-102.91	-59.66	12	69.58	-258.00	-445.00	30900	20231027	-14.08	16760	20231113	58.41	30900	-14.08	20231027	16760	58.41	20231113	30900	-14.08	20231027	16760	58.41	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
27	20231127	151327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	4700	2	21.32	193042980000	7320913	975.78	22900	28650	22500	28650	15450	22050	26369.22	2.31	0	136686	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2891	-103.68	-60.11	12	67.74	-258.00	-445.00	30900	20231027	-13.43	16760	20231113	59.61	30900	-13.43	20231027	16760	59.61	20231113	30900	-13.43	20231027	16760	59.61	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
28	20231127	141324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	4750	2	21.54	170701275850	6496208	865.86	22900	28650	22500	28650	15450	22050	26277.64	2.31	0	113106	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2897	-103.88	-60.22	12	60.11	-258.00	-445.00	30900	20231027	-13.27	16760	20231113	59.90	30900	-13.27	20231027	16760	59.90	20231113	30900	-13.27	20231027	16760	59.90	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
29	20231127	131327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	5250	2	23.81	153029666400	5839898	778.38	22900	28650	22500	28650	15450	22050	26204.80	2.31	0	148502	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2951	-105.81	-61.35	12	54.03	-258.00	-445.00	30900	20231027	-11.65	16760	20231113	62.89	30900	-11.65	20231027	16760	62.89	20231113	30900	-11.65	20231027	16760	62.89	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
30	20231127	121333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	6300	2	28.57	134952658250	5185154	691.11	22900	28650	22500	28650	15450	22050	26027.42	2.31	0	117876	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	3064	-109.88	-63.71	12	47.98	-258.00	-445.00	30900	20231027	-8.25	16760	20231113	69.15	30900	-8.25	20231027	16760	69.15	20231113	30900	-8.25	20231027	16760	69.15	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
31	20231127	111310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	6200	2	28.12	115936096300	4517203	602.08	22900	28650	22500	28650	15450	22050	25666.17	2.31	0	22138	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	3053	-109.50	-63.48	12	41.80	-258.00	-445.00	30900	20231027	-8.58	16760	20231113	68.56	30900	-8.58	20231027	16760	68.56	20231113	30900	-8.58	20231027	16760	68.56	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
32	20231127	101307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	2800	2	12.70	42238983050	1769753	235.88	22900	25550	22500	28650	15450	22050	23868.07	2.31	0	-26387	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2686	-96.32	-55.84	12	16.37	-258.00	-445.00	30900	20231027	-19.58	16760	20231113	48.27	30900	-19.58	20231027	16760	48.27	20231113	30900	-19.58	20231027	16760	48.27	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
33	20231127	091311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	850	2	3.85	11029298150	475973	63.44	22900	23950	22700	28650	15450	22050	23174.20	2.31	0	-26500	24050	23050	21800	20800	19550	23550	21300	54	6600	500	15430	50	1	10807840	2475	-88.76	-51.46	12	4.40	-258.00	-445.00	30900	20231027	-25.89	16760	20231113	36.63	30900	-25.89	20231027	16760	36.63	20231113	30900	-25.89	20231027	16760	36.63	20231113	0.00	N	432720	500	54 억		249666	N	N	0	N	00	N
34	20231124	161304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	550	2	2.56	16141920950	740172	107.29	21250	22800	20550	27950	15050	21500	21807.98	1.90	0	34182	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2383	-85.47	-49.55	12	6.85	-258.00	-445.00	30900	20231027	-28.64	16760	20231113	31.56	30900	-28.64	20231027	16760	31.56	20231113	30900	-28.64	20231027	16760	31.56	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
35	20231124	151314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	400	2	1.86	15511348450	711530	103.14	21250	22800	20550	27950	15050	21500	21800.15	1.90	0	31600	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2367	-84.88	-49.21	12	6.58	-258.00	-445.00	30900	20231027	-29.13	16760	20231113	30.67	30900	-29.13	20231027	16760	30.67	20231113	30900	-29.13	20231027	16760	30.67	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
36	20231124	141309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	500	2	2.33	10968337650	507590	73.58	21250	22500	20550	27950	15050	21500	21608.74	1.90	0	-1262	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2378	-85.27	-49.44	12	4.70	-258.00	-445.00	30900	20231027	-28.80	16760	20231113	31.26	30900	-28.80	20231027	16760	31.26	20231113	30900	-28.80	20231027	16760	31.26	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
37	20231124	131307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	450	2	2.09	9522716100	441806	64.04	21250	22500	20550	27950	15050	21500	21554.11	1.90	0	-18286	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2372	-85.08	-49.33	12	4.09	-258.00	-445.00	30900	20231027	-28.96	16760	20231113	30.97	30900	-28.96	20231027	16760	30.97	20231113	30900	-28.96	20231027	16760	30.97	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
38	20231124	121315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	0	3	0.00	7589178600	353250	51.20	21250	22500	20550	27950	15050	21500	21483.86	1.90	0	-31460	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2324	-83.33	-48.31	12	3.27	-258.00	-445.00	30900	20231027	-30.42	16760	20231113	28.28	30900	-30.42	20231027	16760	28.28	20231113	30900	-30.42	20231027	16760	28.28	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
39	20231124	111311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	0	3	0.00	6675307150	310779	45.05	21250	22500	20550	27950	15050	21500	21479.25	1.90	0	-30524	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2324	-83.33	-48.31	12	2.88	-258.00	-445.00	30900	20231027	-30.42	16760	20231113	28.28	30900	-30.42	20231027	16760	28.28	20231113	30900	-30.42	20231027	16760	28.28	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
40	20231124	101314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-50	5	-0.23	5985286100	278711	40.40	21250	22500	20550	27950	15050	21500	21474.85	1.90	0	-29972	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2318	-83.14	-48.20	12	2.58	-258.00	-445.00	30900	20231027	-30.58	16760	20231113	27.98	30900	-30.58	20231027	16760	27.98	20231113	30900	-30.58	20231027	16760	27.98	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
41	20231124	091305	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-600	5	-2.79	1348194750	64610	9.37	21250	21300	20550	27950	15050	21500	20862.92	1.90	0	-7296	22940	22220	20980	20260	19020	22580	20620	54	6450	500	15050	50	1	10807840	2259	-81.01	-46.97	12	0.60	-258.00	-445.00	30900	20231027	-32.36	16760	20231113	24.70	30900	-32.36	20231027	16760	24.70	20231113	30900	-32.36	20231027	16760	24.70	20231113	0.00	N	432720	500	54 억		205294	N	N	0	N	00	N
42	20231123	161247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	1150	2	5.65	14081542980	672519	101.69	20500	21700	19740	26450	14250	20350	20938.05	1.58	0	35425	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2324	-83.33	-48.31	12	6.22	-258.00	-445.00	30900	20231027	-30.42	16760	20231113	28.28	30900	-30.42	20231027	16760	28.28	20231113	30900	-30.42	20231027	16760	28.28	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
43	20231123	151332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	1000	2	4.91	12071938180	579129	87.57	20500	21500	19740	26450	14250	20350	20845.97	1.58	0	24555	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2307	-82.75	-47.98	12	5.36	-258.00	-445.00	30900	20231027	-30.91	16760	20231113	27.39	30900	-30.91	20231027	16760	27.39	20231113	30900	-30.91	20231027	16760	27.39	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
44	20231123	141333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	150	2	0.74	9849827980	473786	71.64	20500	21500	19740	26450	14250	20350	20790.68	1.58	0	664	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2216	-79.46	-46.07	12	4.38	-258.00	-445.00	30900	20231027	-33.66	16760	20231113	22.32	30900	-33.66	20231027	16760	22.32	20231113	30900	-33.66	20231027	16760	22.32	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
45	20231123	131332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	350	2	1.72	9171880230	440677	66.64	20500	21500	19740	26450	14250	20350	20814.36	1.58	0	-8935	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2237	-80.23	-46.52	12	4.08	-258.00	-445.00	30900	20231027	-33.01	16760	20231113	23.51	30900	-33.01	20231027	16760	23.51	20231113	30900	-33.01	20231027	16760	23.51	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
46	20231123	121310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	350	2	1.72	8683412380	417027	63.06	20500	21500	19740	26450	14250	20350	20823.48	1.58	0	-12013	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2237	-80.23	-46.52	12	3.86	-258.00	-445.00	30900	20231027	-33.01	16760	20231113	23.51	30900	-33.01	20231027	16760	23.51	20231113	30900	-33.01	20231027	16760	23.51	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
47	20231123	111343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	750	2	3.69	7816061380	375719	56.81	20500	21500	19740	26450	14250	20350	20804.32	1.58	0	-18804	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2280	-81.78	-47.42	12	3.48	-258.00	-445.00	30900	20231027	-31.72	16760	20231113	25.89	30900	-31.72	20231027	16760	25.89	20231113	30900	-31.72	20231027	16760	25.89	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
48	20231123	101316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	450	2	2.21	6271738530	301662	45.61	20500	21500	19740	26450	14250	20350	20792.29	1.58	0	-18372	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2248	-80.62	-46.74	12	2.79	-258.00	-445.00	30900	20231027	-32.69	16760	20231113	24.11	30900	-32.69	20231027	16760	24.11	20231113	30900	-32.69	20231027	16760	24.11	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
49	20231123	091308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-300	5	-1.47	926468730	46226	6.99	20500	20550	19740	26450	14250	20350	20034.37	1.58	0	-10948	21743	21046	19853	19156	17963	21395	19505	54	6100	500	14240	50	1	10807840	2167	-77.71	-45.06	12	0.43	-258.00	-445.00	30900	20231027	-35.11	16760	20231113	19.63	30900	-35.11	20231027	16760	19.63	20231113	30900	-35.11	20231027	16760	19.63	20231113	0.00	N	432720	500	54 억		171137	N	N	0	N	00	N
50	20231122	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	1390	2	7.33	12870220050	647829	52.05	19070	20550	18660	24600	13280	18960	19860.81	1.48	0	12383	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	50	1	10807840	2199	-78.88	-45.73	12	5.99	-258.00	-445.00	30900	20231027	-34.14	16760	20231113	21.42	30900	-34.14	20231027	16760	21.42	20231113	30900	-34.14	20231027	16760	21.42	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
51	20231122	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19840	880	2	4.64	11522882400	581510	46.72	19070	20550	18660	24600	13280	18960	19815.88	1.48	0	9054	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2144	-76.90	-44.58	12	5.38	-258.00	-445.00	30900	20231027	-35.79	16760	20231113	18.38	30900	-35.79	20231027	16760	18.38	20231113	30900	-35.79	20231027	16760	18.38	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
52	20231122	141237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19520	560	2	2.95	10428677250	526288	42.29	19070	20550	18660	24600	13280	18960	19816.01	1.48	0	9633	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2110	-75.66	-43.87	12	4.87	-258.00	-445.00	30900	20231027	-36.83	16760	20231113	16.47	30900	-36.83	20231027	16760	16.47	20231113	30900	-36.83	20231027	16760	16.47	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
53	20231122	131333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	790	2	4.17	9662213440	486942	39.12	19070	20550	18660	24600	13280	18960	19843.17	1.48	0	13496	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2135	-76.55	-44.38	12	4.51	-258.00	-445.00	30900	20231027	-36.08	16760	20231113	17.84	30900	-36.08	20231027	16760	17.84	20231113	30900	-36.08	20231027	16760	17.84	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
54	20231122	121327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19570	610	2	3.22	9239427630	465407	37.39	19070	20550	18660	24600	13280	18960	19852.93	1.48	0	13992	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2115	-75.85	-43.98	12	4.31	-258.00	-445.00	30900	20231027	-36.67	16760	20231113	16.77	30900	-36.67	20231027	16760	16.77	20231113	30900	-36.67	20231027	16760	16.77	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
55	20231122	111423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	580	2	3.06	8979679010	452162	36.33	19070	20550	18660	24600	13280	18960	19860.02	1.48	0	14884	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2112	-75.74	-43.91	12	4.18	-258.00	-445.00	30900	20231027	-36.76	16760	20231113	16.59	30900	-36.76	20231027	16760	16.59	20231113	30900	-36.76	20231027	16760	16.59	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
56	20231122	101340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	1090	2	5.75	7123570770	358349	28.79	19070	20550	18660	24600	13280	18960	19879.62	1.48	0	12849	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	50	1	10807840	2167	-77.71	-45.06	12	3.32	-258.00	-445.00	30900	20231027	-35.11	16760	20231113	19.63	30900	-35.11	20231027	16760	19.63	20231113	30900	-35.11	20231027	16760	19.63	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
57	20231122	091248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18700	-260	5	-1.37	677940350	35677	2.87	19070	19200	18660	24600	13280	18960	19002.52	1.48	0	-2095	22926	20942	19916	17932	16906	20430	17420	54	5640	500	13270	10	1	10807840	2021	-72.48	-42.02	12	0.33	-258.00	-445.00	30900	20231027	-39.48	16760	20231113	11.58	30900	-39.48	20231027	16760	11.58	20231113	30900	-39.48	20231027	16760	11.58	20231113	0.00	N	432720	500	54 억		159574	N	N	0	N	00	N
58	20231121	161237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18960	310	2	1.66	25094323380	1236983	493.01	19580	21900	18890	24200	13060	18650	20287.65	1.46	0	1512	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2049	-73.49	-42.61	12	11.45	-258.00	-445.00	30900	20231027	-38.64	16760	20231113	13.13	30900	-38.64	20231027	16760	13.13	20231113	30900	-38.64	20231027	16760	13.13	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
59	20231121	151242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18950	300	2	1.61	24736614650	1218085	485.48	19580	21900	18910	24200	13060	18650	20307.79	1.46	0	1386	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2048	-73.45	-42.58	12	11.27	-258.00	-445.00	30900	20231027	-38.67	16760	20231113	13.07	30900	-38.67	20231027	16760	13.07	20231113	30900	-38.67	20231027	16760	13.07	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
60	20231121	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	550	2	2.95	23995109960	1179093	469.94	19580	21900	19010	24200	13060	18650	20350.48	1.46	0	3305	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2075	-74.42	-43.15	12	10.91	-258.00	-445.00	30900	20231027	-37.86	16760	20231113	14.56	30900	-37.86	20231027	16760	14.56	20231113	30900	-37.86	20231027	16760	14.56	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
61	20231121	131211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19360	710	2	3.81	22773483700	1115234	444.49	19580	21900	19170	24200	13060	18650	20420.36	1.46	0	398	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2092	-75.04	-43.51	12	10.32	-258.00	-445.00	30900	20231027	-37.35	16760	20231113	15.51	30900	-37.35	20231027	16760	15.51	20231113	30900	-37.35	20231027	16760	15.51	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
62	20231121	121215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19420	770	2	4.13	21928632000	1071539	427.07	19580	21900	19260	24200	13060	18650	20464.61	1.46	0	787	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2099	-75.27	-43.64	12	9.91	-258.00	-445.00	30900	20231027	-37.15	16760	20231113	15.87	30900	-37.15	20231027	16760	15.87	20231113	30900	-37.15	20231027	16760	15.87	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
63	20231121	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19780	1130	2	6.06	20991098650	1023626	407.98	19580	21900	19260	24200	13060	18650	20506.61	1.46	0	2973	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2138	-76.67	-44.45	12	9.47	-258.00	-445.00	30900	20231027	-35.99	16760	20231113	18.02	30900	-35.99	20231027	16760	18.02	20231113	30900	-35.99	20231027	16760	18.02	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
64	20231121	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	1180	2	6.33	19240476430	934952	372.63	19580	21900	19260	24200	13060	18650	20579.11	1.46	0	-3974	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	10	1	10807840	2143	-76.86	-44.56	12	8.65	-258.00	-445.00	30900	20231027	-35.83	16760	20231113	18.32	30900	-35.83	20231027	16760	18.32	20231113	30900	-35.83	20231027	16760	18.32	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
65	20231121	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	1400	2	7.51	2121622060	108270	43.15	19580	20100	19260	24200	13060	18650	19595.66	1.46	0	-8051	20023	19336	18323	17636	16623	19680	17980	54	5550	500	13050	50	1	10807840	2167	-77.71	-45.06	12	1.00	-258.00	-445.00	30900	20231027	-35.11	16760	20231113	19.63	30900	-35.11	20231027	16760	19.63	20231113	30900	-35.11	20231027	16760	19.63	20231113	0.00	N	432720	500	54 억		157838	N	N	0	N	00	N
66	20231120	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18650	710	2	3.96	4158824710	227610	67.40	17940	19010	17310	23300	12560	17940	18271.63	1.30	0	23670	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	2016	-72.29	-41.91	12	2.11	-258.00	-445.00	30900	20231027	-39.64	16760	20231113	11.28	30900	-39.64	20231027	16760	11.28	20231113	30900	-39.64	20231027	16760	11.28	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
67	20231120	151213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18750	810	2	4.52	3930278090	215376	63.78	17940	19010	17310	23300	12560	17940	18248.46	1.30	0	20941	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	2026	-72.67	-42.13	12	1.99	-258.00	-445.00	30900	20231027	-39.32	16760	20231113	11.87	30900	-39.32	20231027	16760	11.87	20231113	30900	-39.32	20231027	16760	11.87	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
68	20231120	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18840	900	2	5.02	3253173950	179552	53.17	17940	18930	17310	23300	12560	17940	18118.29	1.30	0	18158	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	2036	-73.02	-42.34	12	1.66	-258.00	-445.00	30900	20231027	-39.03	16760	20231113	12.41	30900	-39.03	20231027	16760	12.41	20231113	30900	-39.03	20231027	16760	12.41	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
69	20231120	131202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18240	300	2	1.67	2112325350	118522	35.10	17940	18300	17310	23300	12560	17940	17822.22	1.30	0	5554	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	1971	-70.70	-40.99	12	1.10	-258.00	-445.00	30900	20231027	-40.97	16760	20231113	8.83	30900	-40.97	20231027	16760	8.83	20231113	30900	-40.97	20231027	16760	8.83	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
70	20231120	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	70	2	0.39	1838603560	103447	30.63	17940	18290	17310	23300	12560	17940	17773.38	1.30	0	3889	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	1946	-69.81	-40.47	12	0.96	-258.00	-445.00	30900	20231027	-41.72	16760	20231113	7.46	30900	-41.72	20231027	16760	7.46	20231113	30900	-41.72	20231027	16760	7.46	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
71	20231120	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	180	2	1.00	1671430440	94184	27.89	17940	18290	17310	23300	12560	17940	17746.43	1.30	0	5890	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	1958	-70.23	-40.72	12	0.87	-258.00	-445.00	30900	20231027	-41.36	16760	20231113	8.11	30900	-41.36	20231027	16760	8.11	20231113	30900	-41.36	20231027	16760	8.11	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
72	20231120	101159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17890	-50	5	-0.28	1171085020	66469	19.68	17940	17940	17310	23300	12560	17940	17618.49	1.30	0	8965	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	1934	-69.34	-40.20	12	0.62	-258.00	-445.00	30900	20231027	-42.10	16760	20231113	6.74	30900	-42.10	20231027	16760	6.74	20231113	30900	-42.10	20231027	16760	6.74	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
73	20231120	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	-80	5	-0.45	373086600	21058	6.24	17940	17940	17510	23300	12560	17940	17717.05	1.30	0	2013	21326	19632	18706	17012	16086	19170	16550	54	5360	500	12550	10	1	10807840	1930	-69.22	-40.13	12	0.19	-258.00	-445.00	30900	20231027	-42.20	16760	20231113	6.56	30900	-42.20	20231027	16760	6.56	20231113	30900	-42.20	20231027	16760	6.56	20231113	0.00	N	432720	500	54 억		140793	N	N	0	N	00	N
74	20231117	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	-2000	5	-10.03	6100947280	329724	134.26	20400	20400	17780	25900	13960	19940	18504.36	1.66	0	-38594	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1939	-69.53	-40.31	12	3.05	-258.00	-445.00	30900	20231027	-41.94	16760	20231113	7.04	30900	-41.94	20231027	16760	7.04	20231113	30900	-41.94	20231027	16760	7.04	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
75	20231117	151246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17970	-1970	5	-9.88	5904008340	318756	129.79	20400	20400	17780	25900	13960	19940	18521.77	1.66	0	-37591	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1942	-69.65	-40.38	12	2.95	-258.00	-445.00	30900	20231027	-41.84	16760	20231113	7.22	30900	-41.84	20231027	16760	7.22	20231113	30900	-41.84	20231027	16760	7.22	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
76	20231117	141239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18190	-1750	5	-8.78	5454048340	293863	119.65	20400	20400	17780	25900	13960	19940	18559.56	1.66	0	-34236	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1966	-70.50	-40.88	12	2.72	-258.00	-445.00	30900	20231027	-41.13	16760	20231113	8.53	30900	-41.13	20231027	16760	8.53	20231113	30900	-41.13	20231027	16760	8.53	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
77	20231117	131237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	-1690	5	-8.48	5135796310	276368	112.53	20400	20400	17780	25900	13960	19940	18582.90	1.66	0	-32741	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1972	-70.74	-41.01	12	2.56	-258.00	-445.00	30900	20231027	-40.94	16760	20231113	8.89	30900	-40.94	20231027	16760	8.89	20231113	30900	-40.94	20231027	16760	8.89	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
78	20231117	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17920	-2020	5	-10.13	4756628610	255402	103.99	20400	20400	17780	25900	13960	19940	18623.79	1.66	0	-34005	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1937	-69.46	-40.27	12	2.36	-258.00	-445.00	30900	20231027	-42.01	16760	20231113	6.92	30900	-42.01	20231027	16760	6.92	20231113	30900	-42.01	20231027	16760	6.92	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
79	20231117	111246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	-1990	5	-9.98	4407440230	235985	96.09	20400	20400	17780	25900	13960	19940	18676.47	1.66	0	-29835	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	1940	-69.57	-40.34	12	2.18	-258.00	-445.00	30900	20231027	-41.91	16760	20231113	7.10	30900	-41.91	20231027	16760	7.10	20231113	30900	-41.91	20231027	16760	7.10	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
80	20231117	101242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-1410	5	-7.07	2851802810	150174	61.15	20400	20400	18460	25900	13960	19940	18989.62	1.66	0	-22962	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	2003	-71.82	-41.64	12	1.39	-258.00	-445.00	30900	20231027	-40.03	16760	20231113	10.56	30900	-40.03	20231027	16760	10.56	20231113	30900	-40.03	20231027	16760	10.56	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
81	20231117	091242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	-560	5	-2.81	665826630	33623	13.69	20400	20400	19310	25900	13960	19940	19802.48	1.66	0	-5591	20713	20326	19913	19526	19113	20520	19720	54	5960	500	13950	10	1	10807840	2095	-75.12	-43.55	12	0.31	-258.00	-445.00	30900	20231027	-37.28	16760	20231113	15.63	30900	-37.28	20231027	16760	15.63	20231113	30900	-37.28	20231027	16760	15.63	20231113	0.00	N	432720	500	54 억		178953	N	N	0	N	00	N
82	20231116	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19950	-250	5	-1.24	4725380990	237373	18.62	19750	20300	19500	26250	14150	20200	19906.91	1.61	0	10218	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	10	1	10193520	2034	-77.33	-44.83	12	2.33	-258.00	-445.00	30900	20231027	-35.44	16760	20231113	19.03	30900	-35.44	20231027	16760	19.03	20231113	30900	-35.44	20231027	16760	19.03	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
83	20231116	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	-430	5	-2.13	4123842510	207195	16.26	19750	20300	19500	26250	14150	20200	19903.10	1.61	0	9621	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	10	1	10193520	2015	-76.63	-44.43	12	2.03	-258.00	-445.00	30900	20231027	-36.02	16760	20231113	17.96	30900	-36.02	20231027	16760	17.96	20231113	30900	-36.02	20231027	16760	17.96	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
84	20231116	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19930	-270	5	-1.34	3675142060	184659	14.49	19750	20300	19500	26250	14150	20200	19902.21	1.61	0	13251	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	10	1	10193520	2032	-77.25	-44.79	12	1.81	-258.00	-445.00	30900	20231027	-35.50	16760	20231113	18.91	30900	-35.50	20231027	16760	18.91	20231113	30900	-35.50	20231027	16760	18.91	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
85	20231116	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-150	5	-0.74	3303654180	166011	13.02	19750	20300	19500	26250	14150	20200	19900.10	1.61	0	13615	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	50	1	10193520	2044	-77.71	-45.06	12	1.63	-258.00	-445.00	30900	20231027	-35.11	16760	20231113	19.63	30900	-35.11	20231027	16760	19.63	20231113	30900	-35.11	20231027	16760	19.63	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
86	20231116	121233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-150	5	-0.74	2936805620	147711	11.59	19750	20300	19500	26250	14150	20200	19881.97	1.61	0	13076	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	50	1	10193520	2044	-77.71	-45.06	12	1.45	-258.00	-445.00	30900	20231027	-35.11	16760	20231113	19.63	30900	-35.11	20231027	16760	19.63	20231113	30900	-35.11	20231027	16760	19.63	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
87	20231116	111232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19640	-560	5	-2.77	2397735160	120755	9.47	19750	20300	19500	26250	14150	20200	19856.01	1.61	0	9237	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	10	1	10193520	2002	-76.12	-44.13	12	1.18	-258.00	-445.00	30900	20231027	-36.44	16760	20231113	17.18	30900	-36.44	20231027	16760	17.18	20231113	30900	-36.44	20231027	16760	17.18	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
88	20231116	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-100	5	-0.50	1077632870	54455	4.27	19750	20250	19510	26250	14150	20200	19788.93	1.61	0	11255	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	50	1	10193520	2049	-77.91	-45.17	12	0.53	-258.00	-445.00	30900	20231027	-34.95	16760	20231113	19.93	30900	-34.95	20231027	16760	19.93	20231113	30900	-34.95	20231027	16760	19.93	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
89	20231116	091238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	0	3	0.00	0	0	0.00	0	0	0	26250	14150	20200	0.00	1.61	0	0	23340	21770	19780	18210	16220	22555	18995	51	6050	500	14140	50	1	10193520	2059	-78.29	-45.39	12	0.00	-258.00	-445.00	30900	20231027	-34.63	16760	20231113	20.53	30900	-34.63	20231027	16760	20.53	20231113	30900	-34.63	20231027	16760	20.53	20231113	0.00	N	432720	500	50 억		164192	N	N	0	N	00	N
90	20231115	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	2650	2	15.10	25180303130	1265122	790.66	18000	21350	17790	22800	12290	17550	19903.67	1.63	0	34749	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	50	1	10193520	2059	-78.29	-45.39	12	12.41	-258.00	-445.00	30900	20231027	-34.63	16760	20231113	20.53	30900	-34.63	20231027	16760	20.53	20231113	30900	-34.63	20231027	16760	20.53	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
91	20231115	151255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	2650	2	15.10	24673432180	1240033	774.98	18000	21350	17790	22800	12290	17550	19898.00	1.63	0	28714	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	50	1	10193520	2059	-78.29	-45.39	12	12.16	-258.00	-445.00	30900	20231027	-34.63	16760	20231113	20.53	30900	-34.63	20231027	16760	20.53	20231113	30900	-34.63	20231027	16760	20.53	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
92	20231115	141251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19950	2400	2	13.68	22988216680	1155847	722.37	18000	21350	17790	22800	12290	17550	19889.27	1.63	0	10613	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	10	1	10193520	2034	-77.33	-44.83	12	11.34	-258.00	-445.00	30900	20231027	-35.44	16760	20231113	19.03	30900	-35.44	20231027	16760	19.03	20231113	30900	-35.44	20231027	16760	19.03	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
93	20231115	131252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	2600	2	14.81	21364102480	1074858	671.75	18000	21350	17790	22800	12290	17550	19876.89	1.63	0	11628	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	50	1	10193520	2054	-78.10	-45.28	12	10.54	-258.00	-445.00	30900	20231027	-34.79	16760	20231113	20.23	30900	-34.79	20231027	16760	20.23	20231113	30900	-34.79	20231027	16760	20.23	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
94	20231115	121253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	2200	2	12.54	19027542660	958827	599.24	18000	21350	17790	22800	12290	17550	19845.36	1.63	0	6134	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	10	1	10193520	2013	-76.55	-44.38	12	9.41	-258.00	-445.00	30900	20231027	-36.08	16760	20231113	17.84	30900	-36.08	20231027	16760	17.84	20231113	30900	-36.08	20231027	16760	17.84	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
95	20231115	111309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	2360	2	13.45	16262885650	819553	512.20	18000	21350	17790	22800	12290	17550	19844.49	1.63	0	1076	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	10	1	10193520	2030	-77.17	-44.74	12	8.04	-258.00	-445.00	30900	20231027	-35.57	16760	20231113	18.79	30900	-35.57	20231027	16760	18.79	20231113	30900	-35.57	20231027	16760	18.79	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
96	20231115	101258	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	2800	2	15.95	7854570510	410085	256.29	18000	20500	17790	22800	12290	17550	19154.75	1.63	0	-4138	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	50	1	10193520	2074	-78.88	-45.73	12	4.02	-258.00	-445.00	30900	20231027	-34.14	16760	20231113	21.42	30900	-34.14	20231027	16760	21.42	20231113	30900	-34.14	20231027	16760	21.42	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
97	20231115	091247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18210	660	2	3.76	1199777170	66740	41.71	18000	18210	17790	22800	12290	17550	17978.91	1.63	0	-9327	18350	17950	17380	16980	16410	18150	17180	51	5250	500	12280	10	1	10193520	1856	-70.58	-40.92	12	0.65	-258.00	-445.00	30900	20231027	-41.07	16760	20231113	8.65	30900	-41.07	20231027	16760	8.65	20231113	30900	-41.07	20231027	16760	8.65	20231113	0.00	N	432720	500	50 억		166030	N	N	0	N	00	N
98	20231114	161225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	790	2	4.71	2675864510	155900	66.92	17200	17780	16810	21750	11740	16760	17163.58	1.76	0	-16024	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1789	-68.02	-39.44	12	1.53	-258.00	-445.00	30900	20231027	-43.20	16760	20231113	4.71	30900	-43.20	20231027	16760	4.71	20231113	30900	-43.20	20231027	16760	4.71	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
99	20231114	151233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	790	2	4.71	2523832930	147241	63.20	17200	17780	16810	21750	11740	16760	17140.90	1.76	0	-16161	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1789	-68.02	-39.44	12	1.44	-258.00	-445.00	30900	20231027	-43.20	16760	20231113	4.71	30900	-43.20	20231027	16760	4.71	20231113	30900	-43.20	20231027	16760	4.71	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
100	20231114	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	490	2	2.92	1705505060	100318	43.06	17200	17270	16810	21750	11740	16760	17001.05	1.76	0	-15677	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1758	-66.86	-38.76	12	0.98	-258.00	-445.00	30900	20231027	-44.17	16760	20231113	2.92	30900	-44.17	20231027	16760	2.92	20231113	30900	-44.17	20231027	16760	2.92	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
101	20231114	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	390	2	2.33	1499992940	88334	37.92	17200	17270	16810	21750	11740	16760	16980.99	1.76	0	-15055	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1748	-66.47	-38.54	12	0.87	-258.00	-445.00	30900	20231027	-44.50	16760	20231113	2.33	30900	-44.50	20231027	16760	2.33	20231113	30900	-44.50	20231027	16760	2.33	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
102	20231114	121235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16870	110	2	0.66	1151495850	67948	29.17	17200	17210	16810	21750	11740	16760	16946.79	1.76	0	-14172	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1720	-65.39	-37.91	12	0.67	-258.00	-445.00	30900	20231027	-45.40	16760	20231113	0.66	30900	-45.40	20231027	16760	0.66	20231113	30900	-45.40	20231027	16760	0.66	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
103	20231114	111245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	130	2	0.78	968285660	57091	24.51	17200	17210	16820	21750	11740	16760	16960.48	1.76	0	-12413	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1722	-65.47	-37.96	12	0.56	-258.00	-445.00	30900	20231027	-45.34	16760	20231113	0.78	30900	-45.34	20231027	16760	0.78	20231113	30900	-45.34	20231027	16760	0.78	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
104	20231114	101230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	100	2	0.60	636757190	37555	16.12	17200	17210	16820	21750	11740	16760	16955.46	1.76	0	-8874	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1719	-65.35	-37.89	12	0.37	-258.00	-445.00	30900	20231027	-45.44	16760	20231113	0.60	30900	-45.44	20231027	16760	0.60	20231113	30900	-45.44	20231027	16760	0.60	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
105	20231114	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	190	2	1.13	295981180	17417	7.48	17200	17210	16820	21750	11740	16760	16994.16	1.76	0	-4866	18586	17672	17216	16302	15846	17445	16075	51	4990	500	11730	10	1	10193520	1728	-65.70	-38.09	12	0.17	-258.00	-445.00	30900	20231027	-45.15	16760	20231113	1.13	30900	-45.15	20231027	16760	1.13	20231113	30900	-45.15	20231027	16760	1.13	20231113	0.00	N	432720	500	50 억		179264	N	N	0	N	00	N
106	20231113	161210	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16760	-1220	5	-6.79	3982348110	230711	57.26	18000	18130	16760	23350	12590	17980	17258.90	1.47	0	30616	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1708	-64.96	-37.66	12	2.26	-258.00	-445.00	30900	20231027	-45.76	16760	20231113	0.00	30900	-45.76	20231027	16760	0.00	20231113	30900	-45.76	20231027	16760	0.00	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
107	20231113	151203	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16800	-1180	5	-6.56	3878630410	224527	55.72	18000	18130	16760	23350	12590	17980	17271.54	1.47	0	30296	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1713	-65.12	-37.75	12	2.20	-258.00	-445.00	30900	20231027	-45.63	16760	20231113	0.24	30900	-45.63	20231027	16760	0.24	20231113	30900	-45.63	20231027	16760	0.24	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
108	20231113	141204	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16890	-1090	5	-6.06	3570416840	206229	51.18	18000	18130	16770	23350	12590	17980	17309.65	1.47	0	30759	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1722	-65.47	-37.96	12	2.02	-258.00	-445.00	30900	20231027	-45.34	16770	20231113	0.72	30900	-45.34	20231027	16770	0.72	20231113	30900	-45.34	20231027	16770	0.72	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
109	20231113	131201	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16930	-1050	5	-5.84	3324618190	191752	47.59	18000	18130	16770	23350	12590	17980	17334.77	1.47	0	31751	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1726	-65.62	-38.04	12	1.88	-258.00	-445.00	30900	20231027	-45.21	16770	20231113	0.95	30900	-45.21	20231027	16770	0.95	20231113	30900	-45.21	20231027	16770	0.95	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
110	20231113	121207	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16860	-1120	5	-6.23	2985442030	171787	42.63	18000	18130	16770	23350	12590	17980	17375.25	1.47	0	30063	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1719	-65.35	-37.89	12	1.69	-258.00	-445.00	30900	20231027	-45.44	16770	20231113	0.54	30900	-45.44	20231027	16770	0.54	20231113	30900	-45.44	20231027	16770	0.54	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
111	20231113	111200	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17120	-860	5	-4.78	2368597910	135491	33.63	18000	18130	17110	23350	12590	17980	17477.91	1.47	0	29094	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1745	-66.36	-38.47	12	1.33	-258.00	-445.00	30900	20231027	-44.60	17110	20231113	0.06	30900	-44.60	20231027	17110	0.06	20231113	30900	-44.60	20231027	17110	0.06	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
112	20231113	101159	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17470	-510	5	-2.84	1794735550	102225	25.37	18000	18130	17320	23350	12590	17980	17552.57	1.47	0	27084	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1781	-67.71	-39.26	12	1.00	-258.00	-445.00	30900	20231027	-43.46	17320	20231113	0.87	30900	-43.46	20231027	17320	0.87	20231113	30900	-43.46	20231027	17320	0.87	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
113	20231113	091208	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17730	-250	5	-1.39	648713590	36761	9.12	18000	18130	17320	23350	12590	17980	17637.54	1.47	0	8168	21560	19770	18810	17020	16060	19290	16540	51	5370	500	12580	10	1	10193520	1807	-68.72	-39.84	12	0.36	-258.00	-445.00	30900	20231027	-42.62	17320	20231113	2.37	30900	-42.62	20231027	17320	2.37	20231113	30900	-42.62	20231027	17320	2.37	20231113	0.00	N	432720	500	50 억		150114	N	N	0	N	00	N
114	20231110	161220	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17980	-2370	5	-11.65	7489212560	393079	165.30	20500	20600	17850	26450	14250	20350	19057.85	1.51	0	-1169	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1833	-69.69	-40.40	12	3.86	-258.00	-445.00	30900	20231027	-41.81	17850	20231110	0.73	30900	-41.81	20231027	17850	0.73	20231110	30900	-41.81	20231027	17850	0.73	20231110	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
115	20231110	151228	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18030	-2320	5	-11.40	7176327430	375685	157.98	20500	20600	17850	26450	14250	20350	19100.22	1.51	0	-1171	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1838	-69.88	-40.52	12	3.69	-258.00	-445.00	30900	20231027	-41.65	17850	20231110	1.01	30900	-41.65	20231027	17850	1.01	20231110	30900	-41.65	20231027	17850	1.01	20231110	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
116	20231110	141211	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18550	-1800	5	-8.85	5264890020	269957	113.52	20500	20600	18520	26450	14250	20350	19501.04	1.51	0	-8731	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1891	-71.90	-41.69	12	2.65	-258.00	-445.00	30900	20231027	-39.97	18520	20231110	0.16	30900	-39.97	20231027	18520	0.16	20231110	30900	-39.97	20231027	18520	0.16	20231110	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
117	20231110	131213	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	19010	-1340	5	-6.58	4347630230	221254	93.04	20500	20600	18970	26450	14250	20350	19648.28	1.51	0	-8117	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1938	-73.68	-42.72	12	2.17	-258.00	-445.00	30900	20231027	-38.48	18970	20231110	0.21	30900	-38.48	20231027	18970	0.21	20231110	30900	-38.48	20231027	18970	0.21	20231110	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
118	20231110	121221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19510	-840	5	-4.13	3304424860	167083	70.26	20500	20600	19500	26450	14250	20350	19775.33	1.51	0	-5197	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1989	-75.62	-43.84	12	1.64	-258.00	-445.00	30900	20231027	-36.86	19110	20231031	2.09	30900	-36.86	20231027	19110	2.09	20231031	30900	-36.86	20231027	19110	2.09	20231031	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
119	20231110	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19580	-770	5	-3.78	2697914260	136014	57.20	20500	20600	19510	26450	14250	20350	19833.56	1.51	0	-3012	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	1996	-75.89	-44.00	12	1.33	-258.00	-445.00	30900	20231027	-36.63	19110	20231031	2.46	30900	-36.63	20231027	19110	2.46	20231031	30900	-36.63	20231027	19110	2.46	20231031	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
120	20231110	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19780	-570	5	-2.80	2046500190	102846	43.25	20500	20600	19510	26450	14250	20350	19896.36	1.51	0	1887	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	10	1	10193520	2016	-76.67	-44.45	12	1.01	-258.00	-445.00	30900	20231027	-35.99	19110	20231031	3.51	30900	-35.99	20231027	19110	3.51	20231031	30900	-35.99	20231027	19110	3.51	20231031	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
121	20231110	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-250	5	-1.23	591197450	29054	12.22	20500	20600	20000	26450	14250	20350	20348.20	1.51	0	-1956	20990	20670	20330	20010	19670	20830	20170	51	6100	500	14240	50	1	10193520	2049	-77.91	-45.17	12	0.29	-258.00	-445.00	30900	20231027	-34.95	19110	20231031	5.18	30900	-34.95	20231027	19110	5.18	20231031	30900	-34.95	20231027	19110	5.18	20231031	0.00	N	432720	500	50 억		153720	N	N	0	N	00	N
122	20231109	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-100	5	-0.49	4730628470	233220	47.44	20050	20650	19990	26550	14350	20450	20283.59	1.14	0	5006	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2074	-78.88	-45.73	12	2.29	-258.00	-445.00	30900	20231027	-34.14	19110	20231031	6.49	30900	-34.14	20231027	19110	6.49	20231031	30900	-34.14	20231027	19110	6.49	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
123	20231109	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	50	2	0.24	4377683920	215961	43.92	20050	20650	19990	26550	14350	20450	20270.72	1.14	0	7641	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2090	-79.46	-46.07	12	2.12	-258.00	-445.00	30900	20231027	-33.66	19110	20231031	7.27	30900	-33.66	20231027	19110	7.27	20231031	30900	-33.66	20231027	19110	7.27	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
124	20231109	141139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20350	-100	5	-0.49	3845253020	189863	38.62	20050	20650	19990	26550	14350	20450	20252.78	1.14	0	7944	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2074	-78.88	-45.73	12	1.86	-258.00	-445.00	30900	20231027	-34.14	19110	20231031	6.49	30900	-34.14	20231027	19110	6.49	20231031	30900	-34.14	20231027	19110	6.49	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
125	20231109	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	0	3	0.00	3182895370	157345	32.00	20050	20650	19990	26550	14350	20450	20228.77	1.14	0	9323	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2085	-79.26	-45.96	12	1.54	-258.00	-445.00	30900	20231027	-33.82	19110	20231031	7.01	30900	-33.82	20231027	19110	7.01	20231031	30900	-33.82	20231027	19110	7.01	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
126	20231109	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-250	5	-1.22	2535062920	125481	25.52	20050	20650	19990	26550	14350	20450	20202.76	1.14	0	10729	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2059	-78.29	-45.39	12	1.23	-258.00	-445.00	30900	20231027	-34.63	19110	20231031	5.70	30900	-34.63	20231027	19110	5.70	20231031	30900	-34.63	20231027	19110	5.70	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
127	20231109	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-300	5	-1.47	2328541520	115246	23.44	20050	20650	19990	26550	14350	20450	20204.97	1.14	0	12679	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2054	-78.10	-45.28	12	1.13	-258.00	-445.00	30900	20231027	-34.79	19110	20231031	5.44	30900	-34.79	20231027	19110	5.44	20231031	30900	-34.79	20231027	19110	5.44	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
128	20231109	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-400	5	-1.96	1653863120	81797	16.64	20050	20650	19990	26550	14350	20450	20219.12	1.14	0	7410	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2044	-77.71	-45.06	12	0.80	-258.00	-445.00	30900	20231027	-35.11	19110	20231031	4.92	30900	-35.11	20231027	19110	4.92	20231031	30900	-35.11	20231027	19110	4.92	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
129	20231109	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	-250	5	-1.22	562167020	27933	5.68	20050	20450	19990	26550	14350	20450	20125.55	1.14	0	4545	22283	21366	20783	19866	19283	21075	19575	51	6100	500	14310	50	1	10193520	2059	-78.29	-45.39	12	0.27	-258.00	-445.00	30900	20231027	-34.63	19110	20231031	5.70	30900	-34.63	20231027	19110	5.70	20231031	30900	-34.63	20231027	19110	5.70	20231031	0.00	N	432720	500	50 억		115819	N	N	0	N	00	N
130	20231108	161134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	-150	5	-0.73	10077641850	479629	97.61	21200	21700	20200	26750	14450	20600	21013.42	1.35	0	-20865	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2085	-79.26	-45.96	12	4.71	-258.00	-445.00	30900	20231027	-33.82	19110	20231031	7.01	30900	-33.82	20231027	19110	7.01	20231031	30900	-33.82	20231027	19110	7.01	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
131	20231108	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-200	5	-0.97	9812645750	466684	94.98	21200	21700	20200	26750	14450	20600	21026.32	1.35	0	-20546	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2079	-79.07	-45.84	12	4.58	-258.00	-445.00	30900	20231027	-33.98	19110	20231031	6.75	30900	-33.98	20231027	19110	6.75	20231031	30900	-33.98	20231027	19110	6.75	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
132	20231108	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	50	2	0.24	8873490250	420740	85.63	21200	21700	20550	26750	14450	20600	21090.20	1.35	0	-22270	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2105	-80.04	-46.40	12	4.13	-258.00	-445.00	30900	20231027	-33.17	19110	20231031	8.06	30900	-33.17	20231027	19110	8.06	20231031	30900	-33.17	20231027	19110	8.06	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
133	20231108	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	300	2	1.46	8142916200	385400	78.43	21200	21700	20600	26750	14450	20600	21128.48	1.35	0	-21683	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2130	-81.01	-46.97	12	3.78	-258.00	-445.00	30900	20231027	-32.36	19110	20231031	9.37	30900	-32.36	20231027	19110	9.37	20231031	30900	-32.36	20231027	19110	9.37	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
134	20231108	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	450	2	2.18	7569655550	357952	72.85	21200	21700	20600	26750	14450	20600	21147.12	1.35	0	-20403	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2146	-81.59	-47.30	12	3.51	-258.00	-445.00	30900	20231027	-31.88	19110	20231031	10.15	30900	-31.88	20231027	19110	10.15	20231031	30900	-31.88	20231027	19110	10.15	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
135	20231108	111136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	400	2	1.94	6949289150	328398	66.83	21200	21700	20600	26750	14450	20600	21161.18	1.35	0	-19375	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2141	-81.40	-47.19	12	3.22	-258.00	-445.00	30900	20231027	-32.04	19110	20231031	9.89	30900	-32.04	20231027	19110	9.89	20231031	30900	-32.04	20231027	19110	9.89	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
136	20231108	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	450	2	2.18	5603834450	263855	53.70	21200	21700	20700	26750	14450	20600	21238.31	1.35	0	-10584	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2146	-81.59	-47.30	12	2.59	-258.00	-445.00	30900	20231027	-31.88	19110	20231031	10.15	30900	-31.88	20231027	19110	10.15	20231031	30900	-31.88	20231027	19110	10.15	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
137	20231108	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	500	2	2.43	2040979250	95717	19.48	21200	21550	21050	26750	14450	20600	21323.06	1.35	0	-5571	22800	21700	20800	19700	18800	21250	19250	51	6150	500	14420	50	1	10193520	2151	-81.78	-47.42	12	0.94	-258.00	-445.00	30900	20231027	-31.72	19110	20231031	10.41	30900	-31.72	20231027	19110	10.41	20231031	30900	-31.72	20231027	19110	10.41	20231031	0.00	N	432720	500	50 억		137385	N	N	0	N	00	N
138	20231107	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-1400	5	-6.36	9919046000	477481	53.52	21850	21900	19900	28600	15400	22000	20774.52	1.67	0	-21898	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2100	-79.84	-46.29	12	4.68	-258.00	-445.00	30900	20231027	-33.33	19110	20231031	7.80	30900	-33.33	20231027	19110	7.80	20231031	30900	-33.33	20231027	19110	7.80	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
139	20231107	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-1500	5	-6.82	9570653000	460545	51.62	21850	21900	19900	28600	15400	22000	20780.36	1.67	0	-21652	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2090	-79.46	-46.07	12	4.52	-258.00	-445.00	30900	20231027	-33.66	19110	20231031	7.27	30900	-33.66	20231027	19110	7.27	20231031	30900	-33.66	20231027	19110	7.27	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
140	20231107	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-1750	5	-7.95	8429052350	404774	45.37	21850	21900	19900	28600	15400	22000	20823.23	1.67	0	-15306	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2064	-78.49	-45.51	12	3.97	-258.00	-445.00	30900	20231027	-34.47	19110	20231031	5.97	30900	-34.47	20231027	19110	5.97	20231031	30900	-34.47	20231027	19110	5.97	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
141	20231107	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-1600	5	-7.27	7774936100	372723	41.78	21850	21900	19900	28600	15400	22000	20858.91	1.67	0	-13337	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2079	-79.07	-45.84	12	3.66	-258.00	-445.00	30900	20231027	-33.98	19110	20231031	6.75	30900	-33.98	20231027	19110	6.75	20231031	30900	-33.98	20231027	19110	6.75	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
142	20231107	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	-1850	5	-8.41	6387965650	304088	34.08	21850	21900	20100	28600	15400	22000	21005.99	1.67	0	-18603	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2054	-78.10	-45.28	12	2.98	-258.00	-445.00	30900	20231027	-34.79	19110	20231031	5.44	30900	-34.79	20231027	19110	5.44	20231031	30900	-34.79	20231027	19110	5.44	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
143	20231107	111131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-1050	5	-4.77	4814268200	227546	25.50	21850	21900	20800	28600	15400	22000	21156.24	1.67	0	-14955	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2136	-81.20	-47.08	12	2.23	-258.00	-445.00	30900	20231027	-32.20	19110	20231031	9.63	30900	-32.20	20231027	19110	9.63	20231031	30900	-32.20	20231027	19110	9.63	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
144	20231107	101143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1000	5	-4.55	3623177900	170885	19.15	21850	21900	20850	28600	15400	22000	21201.04	1.67	0	-21509	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2141	-81.40	-47.19	12	1.68	-258.00	-445.00	30900	20231027	-32.04	19110	20231031	9.89	30900	-32.04	20231027	19110	9.89	20231031	30900	-32.04	20231027	19110	9.89	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
145	20231107	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-550	5	-2.50	1031301300	48040	5.38	21850	21900	21150	28600	15400	22000	21464.23	1.67	0	-5048	24600	23300	22000	20700	19400	22650	20050	51	6600	500	15400	50	1	10193520	2187	-83.14	-48.20	12	0.47	-258.00	-445.00	30900	20231027	-30.58	19110	20231031	12.24	30900	-30.58	20231027	19110	12.24	20231031	30900	-30.58	20231027	19110	12.24	20231031	0.00	N	432720	500	50 억		170059	N	N	0	N	00	N
146	20231106	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-650	5	-2.87	18607227850	863976	93.29	22950	23300	20700	29400	15900	22650	21533.36	1.84	0	-10204	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2243	-85.27	-49.44	12	8.48	-258.00	-445.00	30900	20231027	-28.80	19110	20231031	15.12	30900	-28.80	20231027	19110	15.12	20231031	30900	-28.80	20231027	19110	15.12	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
147	20231106	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-750	5	-3.31	17830993250	828626	89.48	22950	23300	20700	29400	15900	22650	21517.51	1.84	0	-7786	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2232	-84.88	-49.21	12	8.13	-258.00	-445.00	30900	20231027	-29.13	19110	20231031	14.60	30900	-29.13	20231027	19110	14.60	20231031	30900	-29.13	20231027	19110	14.60	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
148	20231106	141104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-900	5	-3.97	14871466300	694053	74.95	22950	23300	20700	29400	15900	22650	21425.39	1.84	0	-13273	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2217	-84.30	-48.88	12	6.81	-258.00	-445.00	30900	20231027	-29.61	19110	20231031	13.81	30900	-29.61	20231027	19110	13.81	20231031	30900	-29.61	20231027	19110	13.81	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
149	20231106	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	-1150	5	-5.08	13410497000	626744	67.68	22950	23300	20700	29400	15900	22650	21395.27	1.84	0	-19249	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2192	-83.33	-48.31	12	6.15	-258.00	-445.00	30900	20231027	-30.42	19110	20231031	12.51	30900	-30.42	20231027	19110	12.51	20231031	30900	-30.42	20231027	19110	12.51	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
150	20231106	121112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-1300	5	-5.74	12542568100	586404	63.32	22950	23300	20700	29400	15900	22650	21387.00	1.84	0	-22547	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2176	-82.75	-47.98	12	5.75	-258.00	-445.00	30900	20231027	-30.91	19110	20231031	11.72	30900	-30.91	20231027	19110	11.72	20231031	30900	-30.91	20231027	19110	11.72	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
151	20231106	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-1350	5	-5.96	11429914650	534304	57.70	22950	23300	20700	29400	15900	22650	21390.02	1.84	0	-22391	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2171	-82.56	-47.87	12	5.24	-258.00	-445.00	30900	20231027	-31.07	19110	20231031	11.46	30900	-31.07	20231027	19110	11.46	20231031	30900	-31.07	20231027	19110	11.46	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
152	20231106	101043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-1400	5	-6.18	9213967150	430099	46.44	22950	23300	20700	29400	15900	22650	21420.31	1.84	0	-25524	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2166	-82.36	-47.75	12	4.22	-258.00	-445.00	30900	20231027	-31.23	19110	20231031	11.20	30900	-31.23	20231027	19110	11.20	20231031	30900	-31.23	20231027	19110	11.20	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
153	20231106	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1650	5	-7.28	3912666600	179882	19.42	22950	23300	20700	29400	15900	22650	21746.75	1.84	0	-4950	25383	24016	23333	21966	21283	23675	21625	51	6750	500	15850	50	1	10193520	2141	-81.40	-47.19	12	1.76	-258.00	-445.00	30900	20231027	-32.04	19110	20231031	9.89	30900	-32.04	20231027	19110	9.89	20231031	30900	-32.04	20231027	19110	9.89	20231031	0.00	N	432720	500	50 억		187530	N	N	0	N	00	N
154	20231103	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-1850	5	-7.55	21249455700	910606	19.50	24100	24700	22650	31850	17150	24500	23330.82	2.28	0	-46963	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2309	-87.79	-50.90	12	8.93	-258.00	-445.00	30900	20231027	-26.70	19110	20231031	18.52	30900	-26.70	20231027	19110	18.52	20231031	30900	-26.70	20231027	19110	18.52	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
155	20231103	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-1550	5	-6.33	19853835750	849185	18.18	24100	24700	22650	31850	17150	24500	23372.10	2.28	0	-40500	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2339	-88.95	-51.57	12	8.33	-258.00	-445.00	30900	20231027	-25.73	19110	20231031	20.09	30900	-25.73	20231027	19110	20.09	20231031	30900	-25.73	20231027	19110	20.09	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
156	20231103	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-1100	5	-4.49	17507789050	748183	16.02	24100	24700	22650	31850	17150	24500	23391.74	2.28	0	-28449	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2385	-90.70	-52.58	12	7.34	-258.00	-445.00	30900	20231027	-24.27	19110	20231031	22.45	30900	-24.27	20231027	19110	22.45	20231031	30900	-24.27	20231027	19110	22.45	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
157	20231103	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-1500	5	-6.12	16048330650	685197	14.67	24100	24700	22650	31850	17150	24500	23412.20	2.28	0	-23458	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2345	-89.15	-51.69	12	6.72	-258.00	-445.00	30900	20231027	-25.57	19110	20231031	20.36	30900	-25.57	20231027	19110	20.36	20231031	30900	-25.57	20231027	19110	20.36	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
158	20231103	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-1500	5	-6.12	15133804750	645266	13.82	24100	24700	22650	31850	17150	24500	23444.02	2.28	0	-20230	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2345	-89.15	-51.69	12	6.33	-258.00	-445.00	30900	20231027	-25.57	19110	20231031	20.36	30900	-25.57	20231027	19110	20.36	20231031	30900	-25.57	20231027	19110	20.36	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
159	20231103	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-1450	5	-5.92	13985034200	595348	12.75	24100	24700	22650	31850	17150	24500	23480.50	2.28	0	-17527	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2350	-89.34	-51.80	12	5.84	-258.00	-445.00	30900	20231027	-25.40	19110	20231031	20.62	30900	-25.40	20231027	19110	20.62	20231031	30900	-25.40	20231027	19110	20.62	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
160	20231103	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-1500	5	-6.12	11865741700	503655	10.79	24100	24700	22650	31850	17150	24500	23548.21	2.28	0	-8832	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2345	-89.15	-51.69	12	4.94	-258.00	-445.00	30900	20231027	-25.57	19110	20231031	20.36	30900	-25.57	20231027	19110	20.36	20231031	30900	-25.57	20231027	19110	20.36	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
161	20231103	091045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-750	5	-3.06	4993494600	207297	4.44	24100	24700	23400	31850	17150	24500	24076.65	2.28	0	23191	28600	26550	24050	22000	19500	27575	23025	51	7350	500	17150	50	1	10193520	2421	-92.05	-53.37	12	2.03	-258.00	-445.00	30900	20231027	-23.14	19110	20231031	24.28	30900	-23.14	20231027	19110	24.28	20231031	30900	-23.14	20231027	19110	24.28	20231031	0.00	N	432720	500	50 억		232853	N	N	0	N	00	N
162	20231102	161043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	2600	2	11.87	110555483200	4618012	119.99	21700	26100	21550	28450	15350	21900	23942.29	1.18	0	105785	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2497	-94.96	-55.06	12	45.30	-258.00	-445.00	30900	20231027	-20.71	19110	20231031	28.21	30900	-20.71	20231027	19110	28.21	20231031	30900	-20.71	20231027	19110	28.21	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
163	20231102	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	2450	2	11.19	106766976850	4463239	115.97	21700	26100	21550	28450	15350	21900	23924.55	1.18	0	100858	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2482	-94.38	-54.72	12	43.79	-258.00	-445.00	30900	20231027	-21.20	19110	20231031	27.42	30900	-21.20	20231027	19110	27.42	20231031	30900	-21.20	20231027	19110	27.42	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
164	20231102	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	1500	2	6.85	67743658050	2893808	75.19	21700	24600	21550	28450	15350	21900	23413.49	1.18	0	142352	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2385	-90.70	-52.58	12	28.39	-258.00	-445.00	30900	20231027	-24.27	19110	20231031	22.45	30900	-24.27	20231027	19110	22.45	20231031	30900	-24.27	20231027	19110	22.45	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
165	20231102	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	1650	2	7.53	64713282700	2765066	71.84	21700	24600	21550	28450	15350	21900	23407.66	1.18	0	136443	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2401	-91.28	-52.92	12	27.13	-258.00	-445.00	30900	20231027	-23.79	19110	20231031	23.23	30900	-23.79	20231027	19110	23.23	20231031	30900	-23.79	20231027	19110	23.23	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
166	20231102	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	1750	2	7.99	57378701500	2454623	63.78	21700	24600	21550	28450	15350	21900	23379.95	1.18	0	138606	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2411	-91.67	-53.15	12	24.08	-258.00	-445.00	30900	20231027	-23.46	19110	20231031	23.76	30900	-23.46	20231027	19110	23.76	20231031	30900	-23.46	20231027	19110	23.76	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
167	20231102	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	1100	2	5.02	50852963550	2177118	56.57	21700	24600	21550	28450	15350	21900	23362.58	1.18	0	109345	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2345	-89.15	-51.69	12	21.36	-258.00	-445.00	30900	20231027	-25.57	19110	20231031	20.36	30900	-25.57	20231027	19110	20.36	20231031	30900	-25.57	20231027	19110	20.36	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
168	20231102	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	1550	2	7.08	44361911700	1897346	49.30	21700	24600	21550	28450	15350	21900	23386.46	1.18	0	99083	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2390	-90.89	-52.70	12	18.61	-258.00	-445.00	30900	20231027	-24.11	19110	20231031	22.71	30900	-24.11	20231027	19110	22.71	20231031	30900	-24.11	20231027	19110	22.71	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
169	20231102	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	700	2	3.20	7941911900	356683	9.27	21700	23250	21550	28450	15350	21900	22273.27	1.18	0	-11715	24333	23116	21933	20716	19533	22525	20125	51	6550	500	15330	50	1	10193520	2304	-87.60	-50.79	12	3.50	-258.00	-445.00	30900	20231027	-26.86	19110	20231031	18.26	30900	-26.86	20231027	19110	18.26	20231031	30900	-26.86	20231027	19110	18.26	20231031	0.00	N	432720	500	50 억		120596	N	N	0	N	00	N
170	20231101	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	-50	5	-0.23	82388426450	3750935	67.94	22500	23150	20750	28500	15400	21950	21965.15	1.11	0	6453	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2232	-84.88	-49.21	12	36.80	-258.00	-445.00	30900	20231027	-29.13	19110	20231031	14.60	30900	-29.13	20231027	19110	14.60	20231031	30900	-29.13	20231027	19110	14.60	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
171	20231101	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	700	2	3.19	74833333000	3406550	61.70	22500	23150	20750	28500	15400	21950	21967.49	1.11	0	-2811	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2309	-87.79	-50.90	12	33.42	-258.00	-445.00	30900	20231027	-26.70	19110	20231031	18.52	30900	-26.70	20231027	19110	18.52	20231031	30900	-26.70	20231027	19110	18.52	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
172	20231101	141028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-500	5	-2.28	51067284750	2353589	42.63	22500	22700	20750	28500	15400	21950	21697.60	1.11	0	-15155	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2187	-83.14	-48.20	12	23.09	-258.00	-445.00	30900	20231027	-30.58	19110	20231031	12.24	30900	-30.58	20231027	19110	12.24	20231031	30900	-30.58	20231027	19110	12.24	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
173	20231101	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-950	5	-4.33	37269933750	1719743	31.15	22500	22700	20750	28500	15400	21950	21671.77	1.11	0	-2864	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2141	-81.40	-47.19	12	16.87	-258.00	-445.00	30900	20231027	-32.04	19110	20231031	9.89	30900	-32.04	20231027	19110	9.89	20231031	30900	-32.04	20231027	19110	9.89	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
174	20231101	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-750	5	-3.42	35940567200	1656517	30.00	22500	22700	20750	28500	15400	21950	21696.44	1.11	0	-1091	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2161	-82.17	-47.64	12	16.25	-258.00	-445.00	30900	20231027	-31.39	19110	20231031	10.94	30900	-31.39	20231027	19110	10.94	20231031	30900	-31.39	20231027	19110	10.94	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
175	20231101	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-950	5	-4.33	33580515850	1544617	27.98	22500	22700	20800	28500	15400	21950	21740.32	1.11	0	6541	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2141	-81.40	-47.19	12	15.15	-258.00	-445.00	30900	20231027	-32.04	19110	20231031	9.89	30900	-32.04	20231027	19110	9.89	20231031	30900	-32.04	20231027	19110	9.89	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
176	20231101	101051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-650	5	-2.96	30326884150	1390713	25.19	22500	22700	20900	28500	15400	21950	21806.70	1.11	0	12031	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2171	-82.56	-47.87	12	13.64	-258.00	-445.00	30900	20231027	-31.07	19110	20231031	11.46	30900	-31.07	20231027	19110	11.46	20231031	30900	-31.07	20231027	19110	11.46	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N
177	20231101	091055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	0	3	0.00	15175434250	689616	12.49	22500	22700	21350	28500	15400	21950	22005.65	1.11	0	23731	24510	23230	21170	19890	17830	23870	20530	51	6550	500	15360	50	1	10193520	2237	-85.08	-49.33	12	6.77	-258.00	-445.00	30900	20231027	-28.96	19110	20231031	14.86	30900	-28.96	20231027	19110	14.86	20231031	30900	-28.96	20231027	19110	14.86	20231031	0.00	N	432720	500	50 억		113272	N	N	0	N	00	N