KissMeData/127980/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	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	-30	5	-0.39	76234480	10006	70.02	7640	7670	7590	9910	5350	7630	7618.88	0.82	0	629	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	900	24.05	2.76	12	0.08	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
3	20231130	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	20	2	0.26	72184530	9474	66.30	7640	7670	7590	9910	5350	7630	7619.22	0.82	0	483	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	906	24.21	2.78	12	0.08	316.00	2750.00	25500	20230220	-70.00	7050	20231023	8.51	25500	-70.00	20230220	7050	8.51	20231023	25500	-70.00	20230220	7050	8.51	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
4	20231130	140852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	10	2	0.13	42490180	5579	39.04	7640	7670	7590	9910	5350	7630	7616.09	0.82	0	-43	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	905	24.18	2.78	12	0.05	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
5	20231130	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	-10	5	-0.13	34868990	4581	32.06	7640	7670	7590	9910	5350	7630	7611.65	0.82	0	-42	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	902	24.11	2.77	12	0.04	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
6	20231130	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	0	3	0.00	22787690	2995	20.96	7640	7670	7600	9910	5350	7630	7608.58	0.82	0	-38	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	903	24.15	2.77	12	0.03	316.00	2750.00	25500	20230220	-70.08	7050	20231023	8.23	25500	-70.08	20230220	7050	8.23	20231023	25500	-70.08	20230220	7050	8.23	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
7	20231130	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	-10	5	-0.13	21175490	2783	19.48	7640	7670	7600	9910	5350	7630	7608.87	0.82	0	-38	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	902	24.11	2.77	12	0.02	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
8	20231130	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	0	3	0.00	7874570	1034	7.24	7640	7670	7600	9910	5350	7630	7615.64	0.82	0	7	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	903	24.15	2.77	12	0.01	316.00	2750.00	25500	20230220	-70.08	7050	20231023	8.23	25500	-70.08	20230220	7050	8.23	20231023	25500	-70.08	20230220	7050	8.23	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
9	20231130	090853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	30	2	0.39	770680	101	0.71	7640	7660	7630	9910	5350	7630	7630.50	0.82	0	15	7863	7746	7683	7566	7503	7715	7535	12	2280	100	4570	10	1	11840684	907	24.24	2.79	12	0.00	316.00	2750.00	25500	20230220	-69.96	7050	20231023	8.65	25500	-69.96	20230220	7050	8.65	20231023	25500	-69.96	20230220	7050	8.65	20231023	0.98	N	127980	100	11 억		97067	N	N	0	N	00	N
10	20231129	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-170	5	-2.18	106854050	13921	95.25	7800	7800	7620	10140	5460	7800	7675.75	0.83	0	-860	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	903	24.15	2.77	12	0.12	316.00	2750.00	25500	20230220	-70.08	7050	20231023	8.23	25500	-70.08	20230220	7050	8.23	20231023	25500	-70.08	20230220	7050	8.23	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
11	20231129	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-160	5	-2.05	97070790	12639	86.48	7800	7800	7640	10140	5460	7800	7680.26	0.83	0	-853	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	905	24.18	2.78	12	0.11	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
12	20231129	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-120	5	-1.54	83177050	10823	74.05	7800	7800	7650	10140	5460	7800	7685.21	0.83	0	-866	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	909	24.30	2.79	12	0.09	316.00	2750.00	25500	20230220	-69.88	7050	20231023	8.94	25500	-69.88	20230220	7050	8.94	20231023	25500	-69.88	20230220	7050	8.94	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
13	20231129	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-110	5	-1.41	65245800	8485	58.06	7800	7800	7650	10140	5460	7800	7689.55	0.83	0	-789	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	911	24.34	2.80	12	0.07	316.00	2750.00	25500	20230220	-69.84	7050	20231023	9.08	25500	-69.84	20230220	7050	9.08	20231023	25500	-69.84	20230220	7050	9.08	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
14	20231129	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	-140	5	-1.79	56538930	7351	50.30	7800	7800	7650	10140	5460	7800	7691.32	0.83	0	-631	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	907	24.24	2.79	12	0.06	316.00	2750.00	25500	20230220	-69.96	7050	20231023	8.65	25500	-69.96	20230220	7050	8.65	20231023	25500	-69.96	20230220	7050	8.65	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
15	20231129	110853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-120	5	-1.54	47322870	6148	42.07	7800	7800	7650	10140	5460	7800	7697.28	0.83	0	-631	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	909	24.30	2.79	12	0.05	316.00	2750.00	25500	20230220	-69.88	7050	20231023	8.94	25500	-69.88	20230220	7050	8.94	20231023	25500	-69.88	20230220	7050	8.94	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
16	20231129	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	-70	5	-0.90	30251620	3922	26.84	7800	7800	7660	10140	5460	7800	7713.31	0.83	0	-692	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	915	24.46	2.81	12	0.03	316.00	2750.00	25500	20230220	-69.69	7050	20231023	9.65	25500	-69.69	20230220	7050	9.65	20231023	25500	-69.69	20230220	7050	9.65	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
17	20231129	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-20	5	-0.26	887480	114	0.78	7800	7800	7770	10140	5460	7800	7784.91	0.83	0	-60	7933	7866	7763	7696	7593	7900	7730	12	2340	100	4680	10	1	11840684	921	24.62	2.83	12	0.00	316.00	2750.00	25500	20230220	-69.49	7050	20231023	10.35	25500	-69.49	20230220	7050	10.35	20231023	25500	-69.49	20230220	7050	10.35	20231023	0.95	N	127980	100	11 억		97927	N	N	0	N	00	N
18	20231128	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	90	2	1.17	113193550	14598	84.72	7750	7830	7660	10020	5400	7710	7753.73	0.78	0	5945	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	924	24.68	2.84	12	0.12	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
19	20231128	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	10	2	0.13	106306680	13711	79.58	7750	7830	7660	10020	5400	7710	7753.39	0.78	0	5854	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	914	24.43	2.81	12	0.12	316.00	2750.00	25500	20230220	-69.73	7050	20231023	9.50	25500	-69.73	20230220	7050	9.50	20231023	25500	-69.73	20230220	7050	9.50	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
20	20231128	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	90	2	1.17	90442350	11659	67.67	7750	7830	7660	10020	5400	7710	7757.30	0.78	0	5463	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	924	24.68	2.84	12	0.10	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
21	20231128	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	90	2	1.17	77015160	9935	57.66	7750	7830	7660	10020	5400	7710	7751.90	0.78	0	5320	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	924	24.68	2.84	12	0.08	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
22	20231128	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	60	2	0.78	67517520	8718	50.60	7750	7830	7660	10020	5400	7710	7744.61	0.78	0	5274	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	920	24.59	2.83	12	0.07	316.00	2750.00	25500	20230220	-69.53	7050	20231023	10.21	25500	-69.53	20230220	7050	10.21	20231023	25500	-69.53	20230220	7050	10.21	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
23	20231128	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	50	2	0.65	62552260	8078	46.88	7750	7830	7660	10020	5400	7710	7743.53	0.78	0	5274	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	919	24.56	2.82	12	0.07	316.00	2750.00	25500	20230220	-69.57	7050	20231023	10.07	25500	-69.57	20230220	7050	10.07	20231023	25500	-69.57	20230220	7050	10.07	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
24	20231128	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-10	5	-0.13	58034070	7495	43.50	7750	7830	7660	10020	5400	7710	7743.04	0.78	0	5009	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	912	24.37	2.80	12	0.06	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
25	20231128	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	90	2	1.17	45354970	5854	33.98	7750	7800	7660	10020	5400	7710	7747.69	0.78	0	4932	7970	7840	7770	7640	7570	7805	7605	12	2310	100	4620	10	1	11840684	924	24.68	2.84	12	0.05	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.93	N	127980	100	11 억		91982	N	N	0	N	00	N
26	20231127	160841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	-140	5	-1.78	133588930	17215	153.06	7900	7900	7700	10200	5500	7850	7760.04	0.78	0	-768	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	913	24.40	2.80	12	0.15	316.00	2750.00	25500	20230220	-69.76	7050	20231023	9.36	25500	-69.76	20230220	7050	9.36	20231023	25500	-69.76	20230220	7050	9.36	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
27	20231127	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7720	-130	5	-1.66	121694980	15673	139.35	7900	7900	7700	10200	5500	7850	7764.63	0.78	0	-352	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	914	24.43	2.81	12	0.13	316.00	2750.00	25500	20230220	-69.73	7050	20231023	9.50	25500	-69.73	20230220	7050	9.50	20231023	25500	-69.73	20230220	7050	9.50	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
28	20231127	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-90	5	-1.15	103873580	13371	118.89	7900	7900	7700	10200	5500	7850	7768.57	0.78	0	-404	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	919	24.56	2.82	12	0.11	316.00	2750.00	25500	20230220	-69.57	7050	20231023	10.07	25500	-69.57	20230220	7050	10.07	20231023	25500	-69.57	20230220	7050	10.07	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
29	20231127	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-100	5	-1.27	102965420	13254	117.84	7900	7900	7700	10200	5500	7850	7768.63	0.78	0	-300	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	918	24.53	2.82	12	0.11	316.00	2750.00	25500	20230220	-69.61	7050	20231023	9.93	25500	-69.61	20230220	7050	9.93	20231023	25500	-69.61	20230220	7050	9.93	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
30	20231127	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-60	5	-0.76	92533490	11909	105.89	7900	7900	7700	10200	5500	7850	7770.05	0.78	0	-300	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	922	24.65	2.83	12	0.10	316.00	2750.00	25500	20230220	-69.45	7050	20231023	10.50	25500	-69.45	20230220	7050	10.50	20231023	25500	-69.45	20230220	7050	10.50	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
31	20231127	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	-60	5	-0.76	89785320	11556	102.75	7900	7900	7700	10200	5500	7850	7769.58	0.78	0	-197	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	922	24.65	2.83	12	0.10	316.00	2750.00	25500	20230220	-69.45	7050	20231023	10.50	25500	-69.45	20230220	7050	10.50	20231023	25500	-69.45	20230220	7050	10.50	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
32	20231127	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-70	5	-0.89	62364190	8015	71.26	7900	7900	7700	10200	5500	7850	7780.93	0.78	0	-146	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	921	24.62	2.83	12	0.07	316.00	2750.00	25500	20230220	-69.49	7050	20231023	10.35	25500	-69.49	20230220	7050	10.35	20231023	25500	-69.49	20230220	7050	10.35	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
33	20231127	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-80	5	-1.02	36631700	4705	41.83	7900	7900	7700	10200	5500	7850	7785.70	0.78	0	-498	7996	7922	7846	7772	7696	7885	7735	12	2350	100	4710	10	1	11840684	920	24.59	2.83	12	0.04	316.00	2750.00	25500	20230220	-69.53	7050	20231023	10.21	25500	-69.53	20230220	7050	10.21	20231023	25500	-69.53	20230220	7050	10.21	20231023	0.93	N	127980	100	11 억		92750	N	N	0	N	00	N
34	20231124	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-60	5	-0.76	87940210	11237	92.14	7870	7920	7770	10280	5540	7910	7825.94	0.78	0	661	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	929	24.84	2.85	12	0.09	316.00	2750.00	25500	20230220	-69.22	7050	20231023	11.35	25500	-69.22	20230220	7050	11.35	20231023	25500	-69.22	20230220	7050	11.35	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
35	20231124	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-70	5	-0.88	87579170	11191	91.77	7870	7920	7770	10280	5540	7910	7825.86	0.78	0	659	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	928	24.81	2.85	12	0.09	316.00	2750.00	25500	20230220	-69.25	7050	20231023	11.21	25500	-69.25	20230220	7050	11.21	20231023	25500	-69.25	20230220	7050	11.21	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
36	20231124	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	-40	5	-0.51	77641290	9920	81.34	7870	7920	7770	10280	5540	7910	7826.74	0.78	0	431	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	932	24.91	2.86	12	0.08	316.00	2750.00	25500	20230220	-69.14	7050	20231023	11.63	25500	-69.14	20230220	7050	11.63	20231023	25500	-69.14	20230220	7050	11.63	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
37	20231124	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-110	5	-1.39	58476330	7461	61.18	7870	7920	7800	10280	5540	7910	7837.60	0.78	0	423	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	924	24.68	2.84	12	0.06	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
38	20231124	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-70	5	-0.88	43695580	5573	45.70	7870	7920	7800	10280	5540	7910	7840.58	0.78	0	589	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	928	24.81	2.85	12	0.05	316.00	2750.00	25500	20230220	-69.25	7050	20231023	11.21	25500	-69.25	20230220	7050	11.21	20231023	25500	-69.25	20230220	7050	11.21	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
39	20231124	110838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	-110	5	-1.39	42176370	5379	44.11	7870	7920	7800	10280	5540	7910	7840.93	0.78	0	652	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	924	24.68	2.84	12	0.05	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
40	20231124	100836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	-80	5	-1.01	20418920	2599	21.31	7870	7920	7830	10280	5540	7910	7856.45	0.78	0	294	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	927	24.78	2.85	12	0.02	316.00	2750.00	25500	20230220	-69.29	7050	20231023	11.06	25500	-69.29	20230220	7050	11.06	20231023	25500	-69.29	20230220	7050	11.06	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
41	20231124	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	10	2	0.13	39400	5	0.04	7870	7920	7870	10280	5540	7910	7880.00	0.78	0	0	8096	8002	7936	7842	7776	7970	7810	12	2370	100	4740	10	1	11840684	938	25.06	2.88	12	0.00	316.00	2750.00	25500	20230220	-68.94	7050	20231023	12.34	25500	-68.94	20230220	7050	12.34	20231023	25500	-68.94	20230220	7050	12.34	20231023	0.90	N	127980	100	11 억		92089	N	N	0	N	00	N
42	20231123	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	-120	5	-1.49	96463910	12156	101.95	8030	8030	7870	10430	5630	8030	7935.50	0.79	0	-1013	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	937	25.03	2.88	12	0.10	316.00	2750.00	25500	20230220	-68.98	7050	20231023	12.20	25500	-68.98	20230220	7050	12.20	20231023	25500	-68.98	20230220	7050	12.20	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
43	20231123	150852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-100	5	-1.25	91968920	11587	97.17	8030	8030	7880	10430	5630	8030	7937.25	0.79	0	-953	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	939	25.09	2.88	12	0.10	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
44	20231123	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-110	5	-1.37	72896730	9176	76.95	8030	8030	7900	10430	5630	8030	7944.28	0.79	0	-695	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	938	25.06	2.88	12	0.08	316.00	2750.00	25500	20230220	-68.94	7050	20231023	12.34	25500	-68.94	20230220	7050	12.34	20231023	25500	-68.94	20230220	7050	12.34	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
45	20231123	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	-60	5	-0.75	62250980	7832	65.68	8030	8030	7900	10430	5630	8030	7948.29	0.79	0	-3	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	944	25.22	2.90	12	0.07	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
46	20231123	120837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	-50	5	-0.62	56091890	7059	59.20	8030	8030	7900	10430	5630	8030	7946.15	0.79	0	28	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	945	25.25	2.90	12	0.06	316.00	2750.00	25500	20230220	-68.71	7050	20231023	13.19	25500	-68.71	20230220	7050	13.19	20231023	25500	-68.71	20230220	7050	13.19	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
47	20231123	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	-70	5	-0.87	51276040	6454	54.13	8030	8030	7900	10430	5630	8030	7944.85	0.79	0	65	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	943	25.19	2.89	12	0.05	316.00	2750.00	25500	20230220	-68.78	7050	20231023	12.91	25500	-68.78	20230220	7050	12.91	20231023	25500	-68.78	20230220	7050	12.91	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
48	20231123	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	0	3	0.00	8442770	1053	8.83	8030	8030	8000	10430	5630	8030	8017.83	0.79	0	-122	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	951	25.41	2.92	12	0.01	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
49	20231123	090836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	0	3	0.00	481800	60	0.50	8030	8030	8030	10430	5630	8030	8030.00	0.79	0	-60	8203	8116	8043	7956	7883	8080	7920	12	2400	100	4810	10	1	11840684	951	25.41	2.92	12	0.00	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.91	N	127980	100	11 억		93102	N	N	0	N	00	N
50	20231122	160805	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-100	5	-1.23	91562180	11427	74.25	8130	8130	7970	10560	5700	8130	8012.49	0.79	0	-85	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	951	25.41	2.92	12	0.10	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
51	20231122	150820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7980	-150	5	-1.85	83702970	10448	67.89	8130	8130	7970	10560	5700	8130	8011.39	0.79	0	447	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	945	25.25	2.90	12	0.09	316.00	2750.00	25500	20230220	-68.71	7050	20231023	13.19	25500	-68.71	20230220	7050	13.19	20231023	25500	-68.71	20230220	7050	13.19	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
52	20231122	140813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	-70	5	-0.86	69600510	8681	56.41	8130	8130	7980	10560	5700	8130	8017.57	0.79	0	-15	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	954	25.51	2.93	12	0.07	316.00	2750.00	25500	20230220	-68.39	7050	20231023	14.33	25500	-68.39	20230220	7050	14.33	20231023	25500	-68.39	20230220	7050	14.33	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
53	20231122	130842	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	-100	5	-1.23	47847110	5964	38.75	8130	8130	7980	10560	5700	8130	8022.65	0.79	0	-496	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	951	25.41	2.92	12	0.05	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
54	20231122	120846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	-40	5	-0.49	46566820	5805	37.72	8130	8130	7980	10560	5700	8130	8021.85	0.79	0	-509	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	958	25.60	2.94	12	0.05	316.00	2750.00	25500	20230220	-68.27	7050	20231023	14.75	25500	-68.27	20230220	7050	14.75	20231023	25500	-68.27	20230220	7050	14.75	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
55	20231122	110925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8000	-130	5	-1.60	41149920	5133	33.35	8130	8130	7980	10560	5700	8130	8016.74	0.79	0	-496	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	947	25.32	2.91	12	0.04	316.00	2750.00	25500	20230220	-68.63	7050	20231023	13.48	25500	-68.63	20230220	7050	13.48	20231023	25500	-68.63	20230220	7050	13.48	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
56	20231122	100855	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8050	-80	5	-0.98	23958560	2986	19.40	8130	8130	7980	10560	5700	8130	8023.63	0.79	0	-441	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	953	25.47	2.93	12	0.03	316.00	2750.00	25500	20230220	-68.43	7050	20231023	14.18	25500	-68.43	20230220	7050	14.18	20231023	25500	-68.43	20230220	7050	14.18	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
57	20231122	090813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8080	-50	5	-0.62	842970	104	0.68	8130	8130	8080	10560	5700	8130	8105.48	0.79	0	-83	8310	8220	8100	8010	7890	8265	8055	12	2430	100	4870	10	1	11840684	957	25.57	2.94	12	0.00	316.00	2750.00	25500	20230220	-68.31	7050	20231023	14.61	25500	-68.31	20230220	7050	14.61	20231023	25500	-68.31	20230220	7050	14.61	20231023	0.92	N	127980	100	11 억		93187	N	N	0	N	00	N
58	20231121	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	90	2	1.12	124478440	15329	127.54	7980	8190	7980	10450	5630	8040	8120.45	0.77	0	2043	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	963	25.73	2.96	12	0.13	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
59	20231121	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	90	2	1.12	109173160	13446	111.87	7980	8190	7980	10450	5630	8040	8119.38	0.77	0	1922	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	963	25.73	2.96	12	0.11	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
60	20231121	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	90	2	1.12	105504970	12994	108.11	7980	8190	7980	10450	5630	8040	8119.51	0.77	0	1856	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	963	25.73	2.96	12	0.11	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
61	20231121	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	80	2	1.00	90025500	11092	92.29	7980	8190	7980	10450	5630	8040	8116.25	0.77	0	1868	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	961	25.70	2.95	12	0.09	316.00	2750.00	25500	20230220	-68.16	7050	20231023	15.18	25500	-68.16	20230220	7050	15.18	20231023	25500	-68.16	20230220	7050	15.18	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
62	20231121	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	70	2	0.87	84451950	10405	86.57	7980	8190	7980	10450	5630	8040	8116.48	0.77	0	1869	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	960	25.66	2.95	12	0.09	316.00	2750.00	25500	20230220	-68.20	7050	20231023	15.04	25500	-68.20	20230220	7050	15.04	20231023	25500	-68.20	20230220	7050	15.04	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
63	20231121	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	60	2	0.75	82472740	10161	84.54	7980	8190	7980	10450	5630	8040	8116.60	0.77	0	1875	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	959	25.63	2.95	12	0.09	316.00	2750.00	25500	20230220	-68.24	7050	20231023	14.89	25500	-68.24	20230220	7050	14.89	20231023	25500	-68.24	20230220	7050	14.89	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
64	20231121	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	110	2	1.37	67386820	8303	69.08	7980	8190	7980	10450	5630	8040	8115.96	0.77	0	1697	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	965	25.79	2.96	12	0.07	316.00	2750.00	25500	20230220	-68.04	7050	20231023	15.60	25500	-68.04	20230220	7050	15.60	20231023	25500	-68.04	20230220	7050	15.60	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
65	20231121	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	40	2	0.50	14146420	1767	14.70	7980	8100	7980	10450	5630	8040	8005.90	0.77	0	460	8166	8102	7986	7922	7806	8135	7955	12	2410	100	4820	10	1	11840684	957	25.57	2.94	12	0.01	316.00	2750.00	25500	20230220	-68.31	7050	20231023	14.61	25500	-68.31	20230220	7050	14.61	20231023	25500	-68.31	20230220	7050	14.61	20231023	0.92	N	127980	100	11 억		91144	N	N	0	N	00	N
66	20231120	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	150	2	1.90	95190400	11919	107.77	7930	8050	7870	10250	5530	7890	7986.41	0.76	0	964	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	952	25.44	2.92	12	0.10	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
67	20231120	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	140	2	1.77	88876270	11133	100.66	7930	8050	7870	10250	5530	7890	7983.14	0.76	0	958	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	951	25.41	2.92	12	0.09	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
68	20231120	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	150	2	1.90	70209870	8803	79.59	7930	8050	7870	10250	5530	7890	7975.68	0.76	0	720	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	952	25.44	2.92	12	0.07	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
69	20231120	130756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	110	2	1.39	62321630	7819	70.70	7930	8050	7870	10250	5530	7890	7970.54	0.76	0	631	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	947	25.32	2.91	12	0.07	316.00	2750.00	25500	20230220	-68.63	7050	20231023	13.48	25500	-68.63	20230220	7050	13.48	20231023	25500	-68.63	20230220	7050	13.48	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
70	20231120	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	160	2	2.03	43366260	5447	49.25	7930	8050	7870	10250	5530	7890	7961.49	0.76	0	550	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	953	25.47	2.93	12	0.05	316.00	2750.00	25500	20230220	-68.43	7050	20231023	14.18	25500	-68.43	20230220	7050	14.18	20231023	25500	-68.43	20230220	7050	14.18	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
71	20231120	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	80	2	1.01	29179760	3673	33.21	7930	8010	7870	10250	5530	7890	7944.39	0.76	0	208	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	944	25.22	2.90	12	0.03	316.00	2750.00	25500	20230220	-68.75	7050	20231023	13.05	25500	-68.75	20230220	7050	13.05	20231023	25500	-68.75	20230220	7050	13.05	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
72	20231120	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	70	2	0.89	18047010	2279	20.61	7930	8000	7870	10250	5530	7890	7918.83	0.76	0	68	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	943	25.19	2.89	12	0.02	316.00	2750.00	25500	20230220	-68.78	7050	20231023	12.91	25500	-68.78	20230220	7050	12.91	20231023	25500	-68.78	20230220	7050	12.91	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
73	20231120	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	-20	5	-0.25	1047120	133	1.20	7930	7930	7870	10250	5530	7890	7873.08	0.76	0	120	8156	8022	7946	7812	7736	7985	7775	12	2360	100	4730	10	1	11840684	932	24.91	2.86	12	0.00	316.00	2750.00	25500	20230220	-69.14	7050	20231023	11.63	25500	-69.14	20230220	7050	11.63	20231023	25500	-69.14	20230220	7050	11.63	20231023	0.91	N	127980	100	11 억		90180	N	N	0	N	00	N
74	20231117	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-190	5	-2.35	88077400	11060	88.86	8080	8080	7870	10500	5660	8080	7963.60	0.76	0	641	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	934	24.97	2.87	12	0.09	316.00	2750.00	25500	20230220	-69.06	7050	20231023	11.91	25500	-69.06	20230220	7050	11.91	20231023	25500	-69.06	20230220	7050	11.91	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
75	20231117	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-150	5	-1.86	71822740	8999	72.30	8080	8080	7900	10500	5660	8080	7981.19	0.76	0	1066	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	939	25.09	2.88	12	0.08	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
76	20231117	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	-120	5	-1.49	65476090	8196	65.85	8080	8080	7900	10500	5660	8080	7988.79	0.76	0	1074	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	943	25.19	2.89	12	0.07	316.00	2750.00	25500	20230220	-68.78	7050	20231023	12.91	25500	-68.78	20230220	7050	12.91	20231023	25500	-68.78	20230220	7050	12.91	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
77	20231117	130817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-150	5	-1.86	64609330	8087	64.97	8080	8080	7900	10500	5660	8080	7989.28	0.76	0	1135	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	939	25.09	2.88	12	0.07	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
78	20231117	120817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	-150	5	-1.86	63578350	7957	63.93	8080	8080	7900	10500	5660	8080	7990.24	0.76	0	1094	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	939	25.09	2.88	12	0.07	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
79	20231117	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	-170	5	-2.10	57546760	7194	57.80	8080	8080	7910	10500	5660	8080	7999.27	0.76	0	1037	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	937	25.03	2.88	12	0.06	316.00	2750.00	25500	20230220	-68.98	7050	20231023	12.20	25500	-68.98	20230220	7050	12.20	20231023	25500	-68.98	20230220	7050	12.20	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
80	20231117	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	-80	5	-0.99	48383970	6040	48.53	8080	8080	7950	10500	5660	8080	8010.59	0.76	0	954	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	947	25.32	2.91	12	0.05	316.00	2750.00	25500	20230220	-68.63	7050	20231023	13.48	25500	-68.63	20230220	7050	13.48	20231023	25500	-68.63	20230220	7050	13.48	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
81	20231117	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-10	5	-0.12	10325220	1278	10.27	8080	8080	8070	10500	5660	8080	8079.20	0.76	0	-1242	8220	8150	8060	7990	7900	8185	8025	12	2420	100	4840	10	1	11840684	956	25.54	2.93	12	0.01	316.00	2750.00	25500	20230220	-68.35	7050	20231023	14.47	25500	-68.35	20230220	7050	14.47	20231023	25500	-68.35	20230220	7050	14.47	20231023	0.92	N	127980	100	11 억		89539	N	N	0	N	00	N
82	20231116	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	20	2	0.25	95526080	11885	53.30	7990	8130	7970	10450	5630	8040	8037.53	0.76	0	-430	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	954	25.51	2.93	12	0.10	316.00	2750.00	25500	20230220	-68.39	7050	20231023	14.33	25500	-68.39	20230220	7050	14.33	20231023	25500	-68.39	20230220	7050	14.33	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
83	20231116	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	30	2	0.37	93784540	11669	52.33	7990	8130	7970	10450	5630	8040	8037.07	0.76	0	-430	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	956	25.54	2.93	12	0.10	316.00	2750.00	25500	20230220	-68.35	7050	20231023	14.47	25500	-68.35	20230220	7050	14.47	20231023	25500	-68.35	20230220	7050	14.47	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
84	20231116	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	0	3	0.00	73123950	9093	40.78	7990	8130	7970	10450	5630	8040	8041.78	0.76	0	-783	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	952	25.44	2.92	12	0.08	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
85	20231116	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	50	2	0.62	71610340	8905	39.94	7990	8130	7970	10450	5630	8040	8041.59	0.76	0	-897	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	958	25.60	2.94	12	0.08	316.00	2750.00	25500	20230220	-68.27	7050	20231023	14.75	25500	-68.27	20230220	7050	14.75	20231023	25500	-68.27	20230220	7050	14.75	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
86	20231116	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	0	3	0.00	70730810	8796	39.45	7990	8130	7970	10450	5630	8040	8041.25	0.76	0	-855	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	952	25.44	2.92	12	0.07	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
87	20231116	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	-20	5	-0.25	44516750	5532	24.81	7990	8130	7970	10450	5630	8040	8047.13	0.76	0	-867	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	950	25.38	2.92	12	0.05	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
88	20231116	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	-20	5	-0.25	9269820	1160	5.20	7990	8020	7970	10450	5630	8040	7991.22	0.76	0	-309	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	950	25.38	2.92	12	0.01	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
89	20231116	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	0.76	0	0	8386	8212	8026	7852	7666	8300	7940	12	2410	100	4820	10	1	11840684	952	25.44	2.92	12	0.00	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.94	N	127980	100	11 억		89963	N	N	0	N	00	N
90	20231115	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	200	2	2.55	179070490	22270	158.02	7840	8200	7840	10190	5490	7840	8040.88	0.72	0	4623	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	952	25.44	2.92	12	0.19	316.00	2750.00	25500	20230220	-68.47	7050	20231023	14.04	25500	-68.47	20230220	7050	14.04	20231023	25500	-68.47	20230220	7050	14.04	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
91	20231115	150827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	270	2	3.44	165675980	20606	146.21	7840	8200	7840	10190	5490	7840	8040.18	0.72	0	4543	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	960	25.66	2.95	12	0.17	316.00	2750.00	25500	20230220	-68.20	7050	20231023	15.04	25500	-68.20	20230220	7050	15.04	20231023	25500	-68.20	20230220	7050	15.04	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
92	20231115	140823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	210	2	2.68	159559520	19852	140.86	7840	8200	7840	10190	5490	7840	8037.45	0.72	0	4539	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	953	25.47	2.93	12	0.17	316.00	2750.00	25500	20230220	-68.43	7050	20231023	14.18	25500	-68.43	20230220	7050	14.18	20231023	25500	-68.43	20230220	7050	14.18	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
93	20231115	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	230	2	2.93	151765640	18885	134.00	7840	8200	7840	10190	5490	7840	8036.31	0.72	0	4571	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	956	25.54	2.93	12	0.16	316.00	2750.00	25500	20230220	-68.35	7050	20231023	14.47	25500	-68.35	20230220	7050	14.47	20231023	25500	-68.35	20230220	7050	14.47	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
94	20231115	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	250	2	3.19	135702720	16895	119.88	7840	8200	7840	10190	5490	7840	8032.12	0.72	0	4123	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	958	25.60	2.94	12	0.14	316.00	2750.00	25500	20230220	-68.27	7050	20231023	14.75	25500	-68.27	20230220	7050	14.75	20231023	25500	-68.27	20230220	7050	14.75	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
95	20231115	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	310	2	3.95	128569680	16017	113.65	7840	8200	7840	10190	5490	7840	8027.08	0.72	0	4679	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	965	25.79	2.96	12	0.14	316.00	2750.00	25500	20230220	-68.04	7050	20231023	15.60	25500	-68.04	20230220	7050	15.60	20231023	25500	-68.04	20230220	7050	15.60	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
96	20231115	100828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8080	240	2	3.06	102521760	12821	90.97	7840	8150	7840	10190	5490	7840	7996.39	0.72	0	3837	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	957	25.57	2.94	12	0.11	316.00	2750.00	25500	20230220	-68.31	7050	20231023	14.61	25500	-68.31	20230220	7050	14.61	20231023	25500	-68.31	20230220	7050	14.61	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
97	20231115	090819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	90	2	1.15	11837860	1502	10.66	7840	7970	7840	10190	5490	7840	7881.40	0.72	0	173	8086	7962	7766	7642	7446	8025	7705	12	2350	100	4700	10	1	11840684	939	25.09	2.88	12	0.01	316.00	2750.00	25500	20230220	-68.90	7050	20231023	12.48	25500	-68.90	20230220	7050	12.48	20231023	25500	-68.90	20230220	7050	12.48	20231023	0.95	N	127980	100	11 억		85361	N	N	0	N	00	N
98	20231114	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	240	2	3.16	109403640	14093	85.99	7570	7890	7570	9880	5320	7600	7762.98	0.68	0	4370	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	928	24.81	2.85	12	0.12	316.00	2750.00	25500	20230220	-69.25	7050	20231023	11.21	25500	-69.25	20230220	7050	11.21	20231023	25500	-69.25	20230220	7050	11.21	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
99	20231114	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7790	190	2	2.50	101030910	13020	79.44	7570	7890	7570	9880	5320	7600	7759.67	0.68	0	3784	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	922	24.65	2.83	12	0.11	316.00	2750.00	25500	20230220	-69.45	7050	20231023	10.50	25500	-69.45	20230220	7050	10.50	20231023	25500	-69.45	20230220	7050	10.50	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
100	20231114	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	210	2	2.76	95715160	12338	75.28	7570	7890	7570	9880	5320	7600	7757.75	0.68	0	3412	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	925	24.72	2.84	12	0.10	316.00	2750.00	25500	20230220	-69.37	7050	20231023	10.78	25500	-69.37	20230220	7050	10.78	20231023	25500	-69.37	20230220	7050	10.78	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
101	20231114	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	210	2	2.76	56557930	7347	44.83	7570	7810	7570	9880	5320	7600	7698.10	0.68	0	2152	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	925	24.72	2.84	12	0.06	316.00	2750.00	25500	20230220	-69.37	7050	20231023	10.78	25500	-69.37	20230220	7050	10.78	20231023	25500	-69.37	20230220	7050	10.78	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
102	20231114	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	80	2	1.05	27893720	3625	22.12	7570	7800	7570	9880	5320	7600	7694.82	0.68	0	1309	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	909	24.30	2.79	12	0.03	316.00	2750.00	25500	20230220	-69.88	7050	20231023	8.94	25500	-69.88	20230220	7050	8.94	20231023	25500	-69.88	20230220	7050	8.94	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
103	20231114	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	110	2	1.45	16828230	2185	13.33	7570	7800	7570	9880	5320	7600	7701.71	0.68	0	1031	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	913	24.40	2.80	12	0.02	316.00	2750.00	25500	20230220	-69.76	7050	20231023	9.36	25500	-69.76	20230220	7050	9.36	20231023	25500	-69.76	20230220	7050	9.36	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
104	20231114	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	20	2	0.26	16681790	2166	13.22	7570	7800	7570	9880	5320	7600	7701.66	0.68	0	1015	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	902	24.11	2.77	12	0.02	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
105	20231114	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7730	130	2	1.71	4991890	657	4.01	7570	7800	7570	9880	5320	7600	7598.01	0.68	0	-58	7966	7782	7666	7482	7366	7875	7575	12	2280	100	4560	10	1	11840684	915	24.46	2.81	12	0.01	316.00	2750.00	25500	20230220	-69.69	7050	20231023	9.65	25500	-69.69	20230220	7050	9.65	20231023	25500	-69.69	20230220	7050	9.65	20231023	0.94	N	127980	100	11 억		80601	N	N	0	N	00	N
106	20231113	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	0	3	0.00	125497050	16389	87.25	7570	7850	7550	9880	5320	7600	7657.40	0.70	0	-2753	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	900	24.05	2.76	12	0.14	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
107	20231113	150757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	10	2	0.13	116425160	15196	80.90	7570	7850	7550	9880	5320	7600	7661.57	0.70	0	-2664	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	901	24.08	2.77	12	0.13	316.00	2750.00	25500	20230220	-70.16	7050	20231023	7.94	25500	-70.16	20230220	7050	7.94	20231023	25500	-70.16	20230220	7050	7.94	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
108	20231113	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	110	2	1.45	95454330	12444	66.25	7570	7850	7550	9880	5320	7600	7670.71	0.70	0	-2348	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	913	24.40	2.80	12	0.11	316.00	2750.00	25500	20230220	-69.76	7050	20231023	9.36	25500	-69.76	20230220	7050	9.36	20231023	25500	-69.76	20230220	7050	9.36	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
109	20231113	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	150	2	1.97	68538300	8942	47.60	7570	7850	7550	9880	5320	7600	7664.76	0.70	0	-1985	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	918	24.53	2.82	12	0.08	316.00	2750.00	25500	20230220	-69.61	7050	20231023	9.93	25500	-69.61	20230220	7050	9.93	20231023	25500	-69.61	20230220	7050	9.93	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
110	20231113	120755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	10	2	0.13	38196670	5021	26.73	7570	7640	7550	9880	5320	7600	7607.38	0.70	0	-892	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	901	24.08	2.77	12	0.04	316.00	2750.00	25500	20230220	-70.16	7050	20231023	7.94	25500	-70.16	20230220	7050	7.94	20231023	25500	-70.16	20230220	7050	7.94	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
111	20231113	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	20	2	0.26	36872950	4847	25.80	7570	7640	7550	9880	5320	7600	7607.38	0.70	0	-955	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	902	24.11	2.77	12	0.04	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
112	20231113	100751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	40	2	0.53	28007270	3677	19.58	7570	7640	7560	9880	5320	7600	7616.88	0.70	0	-292	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	905	24.18	2.78	12	0.03	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
113	20231113	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	0	3	0.00	5599360	739	3.93	7570	7600	7560	9880	5320	7600	7576.94	0.70	0	166	8140	7870	7690	7420	7240	7780	7330	12	2280	100	4560	10	1	11840684	900	24.05	2.76	12	0.01	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.97	N	127980	100	11 억		83259	N	N	0	N	00	N
114	20231110	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	-260	5	-3.31	138730570	18215	63.23	7960	7960	7510	10210	5510	7860	7616.33	0.71	0	-1034	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	900	24.05	2.76	12	0.15	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
115	20231110	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	-290	5	-3.69	128346020	16843	58.47	7960	7960	7510	10210	5510	7860	7620.14	0.71	0	-783	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	896	23.96	2.75	12	0.14	316.00	2750.00	25500	20230220	-70.31	7050	20231023	7.38	25500	-70.31	20230220	7050	7.38	20231023	25500	-70.31	20230220	7050	7.38	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
116	20231110	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	-280	5	-3.56	115510190	15149	52.59	7960	7960	7510	10210	5510	7860	7624.94	0.71	0	-289	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	898	23.99	2.76	12	0.13	316.00	2750.00	25500	20230220	-70.27	7050	20231023	7.52	25500	-70.27	20230220	7050	7.52	20231023	25500	-70.27	20230220	7050	7.52	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
117	20231110	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-350	5	-4.45	112033120	14689	50.99	7960	7960	7510	10210	5510	7860	7627.01	0.71	0	-227	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	889	23.77	2.73	12	0.12	316.00	2750.00	25500	20230220	-70.55	7050	20231023	6.52	25500	-70.55	20230220	7050	6.52	20231023	25500	-70.55	20230220	7050	6.52	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
118	20231110	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	-240	5	-3.05	56686510	7385	25.64	7960	7960	7610	10210	5510	7860	7675.90	0.71	0	-1306	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	902	24.11	2.77	12	0.06	316.00	2750.00	25500	20230220	-70.12	7050	20231023	8.09	25500	-70.12	20230220	7050	8.09	20231023	25500	-70.12	20230220	7050	8.09	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
119	20231110	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-220	5	-2.80	43607120	5672	19.69	7960	7960	7610	10210	5510	7860	7688.14	0.71	0	-1413	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	905	24.18	2.78	12	0.05	316.00	2750.00	25500	20230220	-70.04	7050	20231023	8.37	25500	-70.04	20230220	7050	8.37	20231023	25500	-70.04	20230220	7050	8.37	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
120	20231110	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-210	5	-2.67	20859650	2697	9.36	7960	7960	7650	10210	5510	7860	7734.39	0.71	0	-1324	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	906	24.21	2.78	12	0.02	316.00	2750.00	25500	20230220	-70.00	7050	20231023	8.51	25500	-70.00	20230220	7050	8.51	20231023	25500	-70.00	20230220	7050	8.51	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
121	20231110	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-100	5	-1.27	6472630	824	2.86	7960	7960	7710	10210	5510	7860	7855.13	0.71	0	-80	8273	8066	7843	7636	7413	8170	7740	12	2350	100	4710	10	1	11840684	919	24.56	2.82	12	0.01	316.00	2750.00	25500	20230220	-69.57	7050	20231023	10.07	25500	-69.57	20230220	7050	10.07	20231023	25500	-69.57	20230220	7050	10.07	20231023	0.84	N	127980	100	11 억		84047	N	N	0	N	00	N
122	20231109	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	90	2	1.16	224330610	28638	15.57	7750	8050	7620	10100	5440	7770	7833.04	0.67	0	4837	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	931	24.87	2.86	12	0.24	316.00	2750.00	25500	20230220	-69.18	7050	20231023	11.49	25500	-69.18	20230220	7050	11.49	20231023	25500	-69.18	20230220	7050	11.49	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
123	20231109	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	70	2	0.90	208629380	26636	14.48	7750	8050	7620	10100	5440	7770	7832.61	0.67	0	4861	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	928	24.81	2.85	12	0.22	316.00	2750.00	25500	20230220	-69.25	7050	20231023	11.21	25500	-69.25	20230220	7050	11.21	20231023	25500	-69.25	20230220	7050	11.21	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
124	20231109	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	50	2	0.64	162929410	20739	11.27	7750	8050	7620	10100	5440	7770	7856.18	0.67	0	2428	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	926	24.75	2.84	12	0.18	316.00	2750.00	25500	20230220	-69.33	7050	20231023	10.92	25500	-69.33	20230220	7050	10.92	20231023	25500	-69.33	20230220	7050	10.92	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
125	20231109	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	110	2	1.42	144537790	18386	9.99	7750	8050	7620	10100	5440	7770	7861.30	0.67	0	1954	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	933	24.94	2.87	12	0.16	316.00	2750.00	25500	20230220	-69.10	7050	20231023	11.77	25500	-69.10	20230220	7050	11.77	20231023	25500	-69.10	20230220	7050	11.77	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
126	20231109	120746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	60	2	0.77	140584830	17881	9.72	7750	8050	7620	10100	5440	7770	7862.25	0.67	0	1948	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	927	24.78	2.85	12	0.15	316.00	2750.00	25500	20230220	-69.29	7050	20231023	11.06	25500	-69.29	20230220	7050	11.06	20231023	25500	-69.29	20230220	7050	11.06	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
127	20231109	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	140	2	1.80	135832160	17276	9.39	7750	8050	7620	10100	5440	7770	7862.48	0.67	0	1900	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	937	25.03	2.88	12	0.15	316.00	2750.00	25500	20230220	-68.98	7050	20231023	12.20	25500	-68.98	20230220	7050	12.20	20231023	25500	-68.98	20230220	7050	12.20	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
128	20231109	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	90	2	1.16	104970910	13353	7.26	7750	8050	7620	10100	5440	7770	7861.22	0.67	0	1644	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	931	24.87	2.86	12	0.11	316.00	2750.00	25500	20230220	-69.18	7050	20231023	11.49	25500	-69.18	20230220	7050	11.49	20231023	25500	-69.18	20230220	7050	11.49	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
129	20231109	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-70	5	-0.90	14162640	1839	1.00	7750	7770	7620	10100	5440	7770	7701.27	0.67	0	376	9256	8512	8106	7362	6956	8885	7735	12	2330	100	4660	10	1	11840684	912	24.37	2.80	12	0.02	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.86	N	127980	100	11 억		78930	N	N	0	N	00	N
130	20231108	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	70	2	0.91	1507509880	182880	1528.07	7700	8850	7700	10010	5390	7700	8243.33	0.76	0	-8547	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	920	24.59	2.83	12	1.54	316.00	2750.00	25500	20230220	-69.53	7050	20231023	10.21	25500	-69.53	20230220	7050	10.21	20231023	25500	-69.53	20230220	7050	10.21	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
131	20231108	150740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	120	2	1.56	1468566350	177880	1486.30	7700	8850	7700	10010	5390	7700	8255.94	0.76	0	-9116	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	926	24.75	2.84	12	1.50	316.00	2750.00	25500	20230220	-69.33	7050	20231023	10.92	25500	-69.33	20230220	7050	10.92	20231023	25500	-69.33	20230220	7050	10.92	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
132	20231108	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7990	290	2	3.77	1378099320	166385	1390.25	7700	8850	7700	10010	5390	7700	8282.59	0.76	0	-11331	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	946	25.28	2.91	12	1.41	316.00	2750.00	25500	20230220	-68.67	7050	20231023	13.33	25500	-68.67	20230220	7050	13.33	20231023	25500	-68.67	20230220	7050	13.33	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
133	20231108	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	320	2	4.16	1258500060	151359	1264.70	7700	8850	7700	10010	5390	7700	8314.67	0.76	0	-14887	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	950	25.38	2.92	12	1.28	316.00	2750.00	25500	20230220	-68.55	7050	20231023	13.76	25500	-68.55	20230220	7050	13.76	20231023	25500	-68.55	20230220	7050	13.76	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
134	20231108	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	430	2	5.58	341950630	42036	351.24	7700	8410	7700	10010	5390	7700	8134.71	0.76	0	-2215	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	963	25.73	2.96	12	0.36	316.00	2750.00	25500	20230220	-68.12	7050	20231023	15.32	25500	-68.12	20230220	7050	15.32	20231023	25500	-68.12	20230220	7050	15.32	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
135	20231108	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	460	2	5.97	330562630	40636	339.54	7700	8410	7700	10010	5390	7700	8134.72	0.76	0	-2116	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	966	25.82	2.97	12	0.34	316.00	2750.00	25500	20230220	-68.00	7050	20231023	15.74	25500	-68.00	20230220	7050	15.74	20231023	25500	-68.00	20230220	7050	15.74	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
136	20231108	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	330	2	4.29	277262270	34036	284.39	7700	8410	7700	10010	5390	7700	8146.15	0.76	0	-3444	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	951	25.41	2.92	12	0.29	316.00	2750.00	25500	20230220	-68.51	7050	20231023	13.90	25500	-68.51	20230220	7050	13.90	20231023	25500	-68.51	20230220	7050	13.90	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
137	20231108	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	100	2	1.30	15170640	1945	16.25	7700	7850	7700	10010	5390	7700	7799.81	0.76	0	1110	8053	7876	7713	7536	7373	7795	7455	12	2310	100	4620	10	1	11840684	924	24.68	2.84	12	0.02	316.00	2750.00	25500	20230220	-69.41	7050	20231023	10.64	25500	-69.41	20230220	7050	10.64	20231023	25500	-69.41	20230220	7050	10.64	20231023	0.86	N	127980	100	11 억		90075	N	N	0	N	00	N
138	20231107	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-200	5	-2.53	92439710	11965	41.09	7840	7890	7550	10270	5530	7900	7725.84	0.76	0	385	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	912	24.37	2.80	12	0.10	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
139	20231107	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-200	5	-2.53	89683680	11607	39.86	7840	7890	7550	10270	5530	7900	7726.69	0.76	0	383	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	912	24.37	2.80	12	0.10	316.00	2750.00	25500	20230220	-69.80	7050	20231023	9.22	25500	-69.80	20230220	7050	9.22	20231023	25500	-69.80	20230220	7050	9.22	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
140	20231107	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-120	5	-1.52	83852360	10847	37.25	7840	7890	7550	10270	5530	7900	7730.47	0.76	0	313	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	921	24.62	2.83	12	0.09	316.00	2750.00	25500	20230220	-69.49	7050	20231023	10.35	25500	-69.49	20230220	7050	10.35	20231023	25500	-69.49	20230220	7050	10.35	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
141	20231107	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-250	5	-3.16	77382570	10003	34.36	7840	7890	7550	10270	5530	7900	7735.94	0.76	0	111	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	906	24.21	2.78	12	0.08	316.00	2750.00	25500	20230220	-70.00	7050	20231023	8.51	25500	-70.00	20230220	7050	8.51	20231023	25500	-70.00	20230220	7050	8.51	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
142	20231107	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-210	5	-2.66	62419750	8045	27.63	7840	7890	7690	10270	5530	7900	7758.83	0.76	0	39	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	911	24.34	2.80	12	0.07	316.00	2750.00	25500	20230220	-69.84	7050	20231023	9.08	25500	-69.84	20230220	7050	9.08	20231023	25500	-69.84	20230220	7050	9.08	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
143	20231107	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-130	5	-1.65	50050150	6444	22.13	7840	7890	7740	10270	5530	7900	7766.94	0.76	0	1026	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	920	24.59	2.83	12	0.05	316.00	2750.00	25500	20230220	-69.53	7050	20231023	10.21	25500	-69.53	20230220	7050	10.21	20231023	25500	-69.53	20230220	7050	10.21	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
144	20231107	100743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-130	5	-1.65	37829170	4871	16.73	7840	7890	7740	10270	5530	7900	7766.20	0.76	0	482	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	920	24.59	2.83	12	0.04	316.00	2750.00	25500	20230220	-69.53	7050	20231023	10.21	25500	-69.53	20230220	7050	10.21	20231023	25500	-69.53	20230220	7050	10.21	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
145	20231107	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	-160	5	-2.03	11683230	1502	5.16	7840	7890	7740	10270	5530	7900	7778.45	0.76	0	-403	8146	8022	7806	7682	7466	8085	7745	12	2370	100	4740	10	1	11840684	916	24.49	2.81	12	0.01	316.00	2750.00	25500	20230220	-69.65	7050	20231023	9.79	25500	-69.65	20230220	7050	9.79	20231023	25500	-69.65	20230220	7050	9.79	20231023	0.86	N	127980	100	11 억		89690	N	N	0	N	00	N
146	20231106	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	310	2	4.08	226426250	29055	239.12	7670	7930	7590	9860	5320	7590	7792.75	0.70	0	6675	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	935	25.00	2.87	12	0.25	316.00	2750.00	25500	20230220	-69.02	7050	20231023	12.06	25500	-69.02	20230220	7050	12.06	20231023	25500	-69.02	20230220	7050	12.06	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
147	20231106	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	260	2	3.43	217568620	27932	229.87	7670	7930	7590	9860	5320	7590	7789.22	0.70	0	6566	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	929	24.84	2.85	12	0.24	316.00	2750.00	25500	20230220	-69.22	7050	20231023	11.35	25500	-69.22	20230220	7050	11.35	20231023	25500	-69.22	20230220	7050	11.35	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
148	20231106	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	300	2	3.95	202115330	25960	213.64	7670	7930	7590	9860	5320	7590	7785.64	0.70	0	5923	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	934	24.97	2.87	12	0.22	316.00	2750.00	25500	20230220	-69.06	7050	20231023	11.91	25500	-69.06	20230220	7050	11.91	20231023	25500	-69.06	20230220	7050	11.91	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
149	20231106	130726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	270	2	3.56	159165650	20504	168.74	7670	7890	7590	9860	5320	7590	7762.66	0.70	0	2677	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	931	24.87	2.86	12	0.17	316.00	2750.00	25500	20230220	-69.18	7050	20231023	11.49	25500	-69.18	20230220	7050	11.49	20231023	25500	-69.18	20230220	7050	11.49	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
150	20231106	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	230	2	3.03	153649560	19801	162.96	7670	7890	7590	9860	5320	7590	7759.69	0.70	0	2496	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	926	24.75	2.84	12	0.17	316.00	2750.00	25500	20230220	-69.33	7050	20231023	10.92	25500	-69.33	20230220	7050	10.92	20231023	25500	-69.33	20230220	7050	10.92	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
151	20231106	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7740	150	2	1.98	135727960	17504	144.05	7670	7890	7590	9860	5320	7590	7754.11	0.70	0	2099	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	916	24.49	2.81	12	0.15	316.00	2750.00	25500	20230220	-69.65	7050	20231023	9.79	25500	-69.65	20230220	7050	9.79	20231023	25500	-69.65	20230220	7050	9.79	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
152	20231106	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7820	230	2	3.03	114201770	14744	121.34	7670	7890	7590	9860	5320	7590	7745.64	0.70	0	1033	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	926	24.75	2.84	12	0.12	316.00	2750.00	25500	20230220	-69.33	7050	20231023	10.92	25500	-69.33	20230220	7050	10.92	20231023	25500	-69.33	20230220	7050	10.92	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
153	20231106	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	10	2	0.13	30406430	3980	32.75	7670	7700	7600	9860	5320	7590	7639.81	0.70	0	510	7776	7682	7556	7462	7336	7730	7510	12	2270	100	4550	10	1	11840684	900	24.05	2.76	12	0.03	316.00	2750.00	25500	20230220	-70.20	7050	20231023	7.80	25500	-70.20	20230220	7050	7.80	20231023	25500	-70.20	20230220	7050	7.80	20231023	0.88	N	127980	100	11 억		82665	N	N	0	N	00	N
154	20231103	160714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7590	50	2	0.66	89909910	11930	43.04	7540	7650	7430	9800	5280	7540	7536.46	0.67	0	3688	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	899	24.02	2.76	12	0.10	316.00	2750.00	25500	20230220	-70.24	7050	20231023	7.66	25500	-70.24	20230220	7050	7.66	20231023	25500	-70.24	20230220	7050	7.66	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
155	20231103	150711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	30	2	0.40	82584350	10964	39.56	7540	7650	7430	9800	5280	7540	7532.32	0.67	0	3646	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	896	23.96	2.75	12	0.09	316.00	2750.00	25500	20230220	-70.31	7050	20231023	7.38	25500	-70.31	20230220	7050	7.38	20231023	25500	-70.31	20230220	7050	7.38	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
156	20231103	140711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7580	40	2	0.53	80836680	10733	38.72	7540	7650	7430	9800	5280	7540	7531.60	0.67	0	3495	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	898	23.99	2.76	12	0.09	316.00	2750.00	25500	20230220	-70.27	7050	20231023	7.52	25500	-70.27	20230220	7050	7.52	20231023	25500	-70.27	20230220	7050	7.52	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
157	20231103	130711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7590	50	2	0.66	76964270	10221	36.87	7540	7650	7430	9800	5280	7540	7530.01	0.67	0	3127	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	899	24.02	2.76	12	0.09	316.00	2750.00	25500	20230220	-70.24	7050	20231023	7.66	25500	-70.24	20230220	7050	7.66	20231023	25500	-70.24	20230220	7050	7.66	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
158	20231103	120710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7530	-10	5	-0.13	73090620	9708	35.02	7540	7650	7430	9800	5280	7540	7528.91	0.67	0	3012	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	892	23.83	2.74	12	0.08	316.00	2750.00	25500	20230220	-70.47	7050	20231023	6.81	25500	-70.47	20230220	7050	6.81	20231023	25500	-70.47	20230220	7050	6.81	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
159	20231103	110717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7570	30	2	0.40	47649370	6354	22.92	7540	7580	7430	9800	5280	7540	7499.11	0.67	0	1853	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	896	23.96	2.75	12	0.05	316.00	2750.00	25500	20230220	-70.31	7050	20231023	7.38	25500	-70.31	20230220	7050	7.38	20231023	25500	-70.31	20230220	7050	7.38	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
160	20231103	100702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7520	-20	5	-0.27	36986540	4943	17.83	7540	7580	7430	9800	5280	7540	7482.61	0.67	0	1223	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	890	23.80	2.73	12	0.04	316.00	2750.00	25500	20230220	-70.51	7050	20231023	6.67	25500	-70.51	20230220	7050	6.67	20231023	25500	-70.51	20230220	7050	6.67	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
161	20231103	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	7490	-50	5	-0.66	10001300	1331	4.80	7540	7540	7490	9800	5280	7540	7514.12	0.67	0	-1	7973	7756	7453	7236	6933	7865	7345	12	2260	100	4520	10	1	11840684	887	23.70	2.72	12	0.01	316.00	2750.00	25500	20230220	-70.63	7050	20231023	6.24	25500	-70.63	20230220	7050	6.24	20231023	25500	-70.63	20230220	7050	6.24	20231023	0.87	N	127980	100	11 억		78951	N	N	0	N	00	N
162	20231102	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	390	2	5.45	207390210	27717	381.36	7150	7670	7150	9290	5010	7150	7482.33	0.59	0	8488	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	893	23.86	2.74	12	0.23	316.00	2750.00	25500	20230220	-70.43	7050	20231023	6.95	25500	-70.43	20230220	7050	6.95	20231023	25500	-70.43	20230220	7050	6.95	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
163	20231102	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	340	2	4.76	196731570	26299	361.85	7150	7670	7150	9290	5010	7150	7480.57	0.59	0	8077	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	887	23.70	2.72	12	0.22	316.00	2750.00	25500	20230220	-70.63	7050	20231023	6.24	25500	-70.63	20230220	7050	6.24	20231023	25500	-70.63	20230220	7050	6.24	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
164	20231102	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	440	2	6.15	172399130	23054	317.20	7150	7670	7150	9290	5010	7150	7478.06	0.59	0	6974	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	899	24.02	2.76	12	0.19	316.00	2750.00	25500	20230220	-70.24	7050	20231023	7.66	25500	-70.24	20230220	7050	7.66	20231023	25500	-70.24	20230220	7050	7.66	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
165	20231102	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	380	2	5.31	129285550	17328	238.41	7150	7670	7150	9290	5010	7150	7461.08	0.59	0	5384	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	892	23.83	2.74	12	0.15	316.00	2750.00	25500	20230220	-70.47	7050	20231023	6.81	25500	-70.47	20230220	7050	6.81	20231023	25500	-70.47	20230220	7050	6.81	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
166	20231102	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7420	270	2	3.78	86898640	11709	161.10	7150	7540	7150	9290	5010	7150	7421.53	0.59	0	4460	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	879	23.48	2.70	12	0.10	316.00	2750.00	25500	20230220	-70.90	7050	20231023	5.25	25500	-70.90	20230220	7050	5.25	20231023	25500	-70.90	20230220	7050	5.25	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
167	20231102	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	310	2	4.34	83026210	11187	153.92	7150	7540	7150	9290	5010	7150	7421.67	0.59	0	4076	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	883	23.61	2.71	12	0.09	316.00	2750.00	25500	20230220	-70.75	7050	20231023	5.82	25500	-70.75	20230220	7050	5.82	20231023	25500	-70.75	20230220	7050	5.82	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
168	20231102	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	370	2	5.17	74305170	10017	137.82	7150	7540	7150	9290	5010	7150	7417.91	0.59	0	3752	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	890	23.80	2.73	12	0.08	316.00	2750.00	25500	20230220	-70.51	7050	20231023	6.67	25500	-70.51	20230220	7050	6.67	20231023	25500	-70.51	20230220	7050	6.67	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
169	20231102	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	280	2	3.92	16596610	2276	31.32	7150	7440	7150	9290	5010	7150	7292.01	0.59	0	158	7310	7230	7140	7060	6970	7270	7100	12	2140	100	4290	10	1	11840684	880	23.51	2.70	12	0.02	316.00	2750.00	25500	20230220	-70.86	7050	20231023	5.39	25500	-70.86	20230220	7050	5.39	20231023	25500	-70.86	20230220	7050	5.39	20231023	0.84	N	127980	100	11 억		70151	N	N	0	N	00	N
170	20231101	160701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7150	50	2	0.70	51818600	7268	66.89	7100	7220	7050	9230	4970	7100	7129.69	0.60	0	-434	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	847	22.63	2.60	12	0.06	316.00	2750.00	25500	20230220	-71.96	7050	20231101	1.42	25500	-71.96	20230220	7050	1.42	20231101	25500	-71.96	20230220	7050	1.42	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
171	20231101	150702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7150	50	2	0.70	49002410	6874	63.26	7100	7220	7050	9230	4970	7100	7128.66	0.60	0	-386	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	847	22.63	2.60	12	0.06	316.00	2750.00	25500	20230220	-71.96	7050	20231101	1.42	25500	-71.96	20230220	7050	1.42	20231101	25500	-71.96	20230220	7050	1.42	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
172	20231101	140656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7100	0	3	0.00	47099410	6608	60.81	7100	7220	7050	9230	4970	7100	7127.63	0.60	0	-433	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	841	22.47	2.58	12	0.06	316.00	2750.00	25500	20230220	-72.16	7050	20231101	0.71	25500	-72.16	20230220	7050	0.71	20231101	25500	-72.16	20230220	7050	0.71	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
173	20231101	130701	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7170	70	2	0.99	43120940	6049	55.67	7100	7220	7050	9230	4970	7100	7128.61	0.60	0	-435	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	849	22.69	2.61	12	0.05	316.00	2750.00	25500	20230220	-71.88	7050	20231101	1.70	25500	-71.88	20230220	7050	1.70	20231101	25500	-71.88	20230220	7050	1.70	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
174	20231101	120717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7120	20	2	0.28	33462890	4695	43.21	7100	7220	7050	9230	4970	7100	7127.35	0.60	0	-948	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	843	22.53	2.59	12	0.04	316.00	2750.00	25500	20230220	-72.08	7050	20231101	0.99	25500	-72.08	20230220	7050	0.99	20231101	25500	-72.08	20230220	7050	0.99	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
175	20231101	110721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7100	0	3	0.00	30350430	4257	39.18	7100	7220	7050	9230	4970	7100	7129.53	0.60	0	-587	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	841	22.47	2.58	12	0.04	316.00	2750.00	25500	20230220	-72.16	7050	20231101	0.71	25500	-72.16	20230220	7050	0.71	20231101	25500	-72.16	20230220	7050	0.71	20231101	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
176	20231101	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	100	2	1.41	12650660	1766	16.25	7100	7220	7100	9230	4970	7100	7163.45	0.60	0	900	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	853	22.78	2.62	12	0.01	316.00	2750.00	25500	20230220	-71.76	7050	20231023	2.13	25500	-71.76	20230220	7050	2.13	20231023	25500	-71.76	20230220	7050	2.13	20231023	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N
177	20231101	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	40	2	0.56	3578140	503	4.63	7100	7140	7100	9230	4970	7100	7113.60	0.60	0	156	7540	7320	7210	6990	6880	7265	6935	12	2130	100	4260	10	1	11840684	845	22.59	2.60	12	0.00	316.00	2750.00	25500	20230220	-72.00	7050	20231023	1.28	25500	-72.00	20230220	7050	1.28	20231023	25500	-72.00	20230220	7050	1.28	20231023	0.85	N	127980	100	11 억		70584	N	N	0	N	00	N