KissMeData/112290/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	160833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10010	240	2	2.46	216326780	21625	90.09	9890	10150	9880	12700	6840	9770	10003.66	0.73	0	-986	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1012	21.76	1.50	12	0.21	460.00	6681.00	17400	20230330	-42.47	8310	20231027	20.46	17400	-42.47	20230330	8310	20.46	20231027	17400	-42.47	20230330	8310	20.46	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
3	20231130	150834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	230	2	2.35	208714140	20863	86.92	9890	10150	9880	12700	6840	9770	10004.15	0.73	0	-882	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1011	21.74	1.50	12	0.21	460.00	6681.00	17400	20230330	-42.53	8310	20231027	20.34	17400	-42.53	20230330	8310	20.34	20231027	17400	-42.53	20230330	8310	20.34	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
4	20231130	140830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	220	2	2.25	182705440	18255	76.05	9890	10150	9880	12700	6840	9770	10008.65	0.73	0	-474	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1010	21.72	1.50	12	0.18	460.00	6681.00	17400	20230330	-42.59	8310	20231027	20.22	17400	-42.59	20230330	8310	20.22	20231027	17400	-42.59	20230330	8310	20.22	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
5	20231130	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	190	2	1.94	166485470	16629	69.28	9890	10150	9880	12700	6840	9770	10011.90	0.73	0	57	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1007	21.65	1.49	12	0.16	460.00	6681.00	17400	20230330	-42.76	8310	20231027	19.86	17400	-42.76	20230330	8310	19.86	20231027	17400	-42.76	20230330	8310	19.86	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
6	20231130	120839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	230	2	2.35	162969970	16276	67.81	9890	10150	9880	12700	6840	9770	10013.05	0.73	0	295	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1011	21.74	1.50	12	0.16	460.00	6681.00	17400	20230330	-42.53	8310	20231027	20.34	17400	-42.53	20230330	8310	20.34	20231027	17400	-42.53	20230330	8310	20.34	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
7	20231130	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	250	2	2.56	142075010	14182	59.08	9890	10150	9880	12700	6840	9770	10018.16	0.73	0	1027	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1013	21.78	1.50	12	0.14	460.00	6681.00	17400	20230330	-42.41	8310	20231027	20.58	17400	-42.41	20230330	8310	20.58	20231027	17400	-42.41	20230330	8310	20.58	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
8	20231130	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	220	2	2.25	119020350	11872	49.46	9890	10150	9880	12700	6840	9770	10025.51	0.73	0	923	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1010	21.72	1.50	12	0.12	460.00	6681.00	17400	20230330	-42.59	8310	20231027	20.22	17400	-42.59	20230330	8310	20.22	20231027	17400	-42.59	20230330	8310	20.22	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
9	20231130	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	300	2	3.07	37631260	3757	15.65	9890	10090	9880	12700	6840	9770	10016.96	0.73	0	1766	9983	9876	9793	9686	9603	9835	9645	103	2930	1000	7030	10	1	10110545	1018	21.89	1.51	12	0.04	460.00	6681.00	17400	20230330	-42.13	8310	20231027	21.18	17400	-42.13	20230330	8310	21.18	20231027	17400	-42.13	20230330	8310	21.18	20231027	3.19	N	112290	1000	102 억		74235	N	N	0	N	00	N
10	20231129	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-40	5	-0.41	235982120	24003	138.59	9810	9900	9710	12750	6870	9810	9831.36	0.78	0	-4560	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	988	21.24	1.46	12	0.24	460.00	6681.00	17400	20230330	-43.85	8310	20231027	17.57	17400	-43.85	20230330	8310	17.57	20231027	17400	-43.85	20230330	8310	17.57	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
11	20231129	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-60	5	-0.61	231616070	23556	136.01	9810	9900	9710	12750	6870	9810	9832.57	0.78	0	-4557	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	986	21.20	1.46	12	0.23	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
12	20231129	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	70	2	0.71	169364720	17218	99.42	9810	9900	9710	12750	6870	9810	9836.49	0.78	0	-1750	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	999	21.48	1.48	12	0.17	460.00	6681.00	17400	20230330	-43.22	8310	20231027	18.89	17400	-43.22	20230330	8310	18.89	20231027	17400	-43.22	20230330	8310	18.89	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
13	20231129	130829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	70	2	0.71	127031370	12934	74.68	9810	9900	9710	12750	6870	9810	9821.51	0.78	0	-394	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	999	21.48	1.48	12	0.13	460.00	6681.00	17400	20230330	-43.22	8310	20231027	18.89	17400	-43.22	20230330	8310	18.89	20231027	17400	-43.22	20230330	8310	18.89	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
14	20231129	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	50	2	0.51	92714470	9458	54.61	9810	9890	9710	12750	6870	9810	9802.76	0.78	0	789	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	997	21.43	1.48	12	0.09	460.00	6681.00	17400	20230330	-43.33	8310	20231027	18.65	17400	-43.33	20230330	8310	18.65	20231027	17400	-43.33	20230330	8310	18.65	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
15	20231129	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	40	2	0.41	73806680	7541	43.54	9810	9860	9710	12750	6870	9810	9787.39	0.78	0	793	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	996	21.41	1.47	12	0.07	460.00	6681.00	17400	20230330	-43.39	8310	20231027	18.53	17400	-43.39	20230330	8310	18.53	20231027	17400	-43.39	20230330	8310	18.53	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
16	20231129	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	50	2	0.51	53115770	5436	31.39	9810	9860	9710	12750	6870	9810	9771.11	0.78	0	1194	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	997	21.43	1.48	12	0.05	460.00	6681.00	17400	20230330	-43.33	8310	20231027	18.65	17400	-43.33	20230330	8310	18.65	20231027	17400	-43.33	20230330	8310	18.65	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
17	20231129	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-40	5	-0.41	6116450	625	3.61	9810	9810	9750	12750	6870	9810	9786.32	0.78	0	-401	9910	9860	9760	9710	9610	9885	9735	103	2940	1000	7060	10	1	10110545	988	21.24	1.46	12	0.01	460.00	6681.00	17400	20230330	-43.85	8310	20231027	17.57	17400	-43.85	20230330	8310	17.57	20231027	17400	-43.85	20230330	8310	17.57	20231027	3.18	N	112290	1000	102 억		78732	N	N	0	N	00	N
18	20231128	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	150	2	1.55	168752090	17314	54.48	9660	9810	9660	12550	6770	9660	9746.57	0.79	0	-919	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	992	21.33	1.47	12	0.17	460.00	6681.00	17400	20230330	-43.62	8310	20231027	18.05	17400	-43.62	20230330	8310	18.05	20231027	17400	-43.62	20230330	8310	18.05	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
19	20231128	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	90	2	0.93	156493390	16062	50.54	9660	9810	9660	12550	6770	9660	9743.08	0.79	0	-919	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	986	21.20	1.46	12	0.16	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
20	20231128	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	130	2	1.35	134193910	13778	43.35	9660	9810	9660	12550	6770	9660	9739.72	0.79	0	-593	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	990	21.28	1.47	12	0.14	460.00	6681.00	17400	20230330	-43.74	8310	20231027	17.81	17400	-43.74	20230330	8310	17.81	20231027	17400	-43.74	20230330	8310	17.81	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
21	20231128	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	140	2	1.45	127745290	13119	41.28	9660	9810	9660	12550	6770	9660	9737.43	0.79	0	-1140	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	991	21.30	1.47	12	0.13	460.00	6681.00	17400	20230330	-43.68	8310	20231027	17.93	17400	-43.68	20230330	8310	17.93	20231027	17400	-43.68	20230330	8310	17.93	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
22	20231128	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	80	2	0.83	98953000	10178	32.02	9660	9790	9660	12550	6770	9660	9722.24	0.79	0	-1042	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	985	21.17	1.46	12	0.10	460.00	6681.00	17400	20230330	-44.02	8310	20231027	17.21	17400	-44.02	20230330	8310	17.21	20231027	17400	-44.02	20230330	8310	17.21	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
23	20231128	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	90	2	0.93	37579440	3862	12.15	9660	9770	9660	12550	6770	9660	9730.56	0.79	0	-1325	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	986	21.20	1.46	12	0.04	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
24	20231128	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	60	2	0.62	19674130	2025	6.37	9660	9770	9660	12550	6770	9660	9715.62	0.79	0	-1272	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	983	21.13	1.45	12	0.02	460.00	6681.00	17400	20230330	-44.14	8310	20231027	16.97	17400	-44.14	20230330	8310	16.97	20231027	17400	-44.14	20230330	8310	16.97	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
25	20231128	090822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	50	2	0.52	67870	7	0.02	9660	9710	9660	12550	6770	9660	9695.71	0.79	0	0	9980	9820	9680	9520	9380	9900	9600	103	2890	1000	6950	10	1	10110545	982	21.11	1.45	12	0.00	460.00	6681.00	17400	20230330	-44.20	8310	20231027	16.85	17400	-44.20	20230330	8310	16.85	20231027	17400	-44.20	20230330	8310	16.85	20231027	3.18	N	112290	1000	102 억		79621	N	N	0	N	00	N
26	20231127	160819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-20	5	-0.21	307016570	31693	199.05	9650	9840	9540	12580	6780	9680	9687.25	0.74	0	4263	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	977	21.00	1.45	12	0.31	460.00	6681.00	17400	20230330	-44.48	8310	20231027	16.25	17400	-44.48	20230330	8310	16.25	20231027	17400	-44.48	20230330	8310	16.25	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
27	20231127	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	70	2	0.72	264218770	27272	171.29	9650	9840	9540	12580	6780	9680	9688.28	0.74	0	4044	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	986	21.20	1.46	12	0.27	460.00	6681.00	17400	20230330	-43.97	8310	20231027	17.33	17400	-43.97	20230330	8310	17.33	20231027	17400	-43.97	20230330	8310	17.33	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
28	20231127	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	60	2	0.62	222313390	22973	144.28	9650	9840	9540	12580	6780	9680	9677.16	0.74	0	3941	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	985	21.17	1.46	12	0.23	460.00	6681.00	17400	20230330	-44.02	8310	20231027	17.21	17400	-44.02	20230330	8310	17.21	20231027	17400	-44.02	20230330	8310	17.21	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
29	20231127	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	40	2	0.41	151458190	15722	98.74	9650	9770	9540	12580	6780	9680	9633.52	0.74	0	1820	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	983	21.13	1.45	12	0.16	460.00	6681.00	17400	20230330	-44.14	8310	20231027	16.97	17400	-44.14	20230330	8310	16.97	20231027	17400	-44.14	20230330	8310	16.97	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
30	20231127	120827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-20	5	-0.21	119321150	12407	77.92	9650	9700	9540	12580	6780	9680	9617.24	0.74	0	1236	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	977	21.00	1.45	12	0.12	460.00	6681.00	17400	20230330	-44.48	8310	20231027	16.25	17400	-44.48	20230330	8310	16.25	20231027	17400	-44.48	20230330	8310	16.25	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
31	20231127	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-20	5	-0.21	95169690	9898	62.17	9650	9700	9540	12580	6780	9680	9615.04	0.74	0	964	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	977	21.00	1.45	12	0.10	460.00	6681.00	17400	20230330	-44.48	8310	20231027	16.25	17400	-44.48	20230330	8310	16.25	20231027	17400	-44.48	20230330	8310	16.25	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
32	20231127	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-60	5	-0.62	49773220	5180	32.53	9650	9700	9540	12580	6780	9680	9608.73	0.74	0	224	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	973	20.91	1.44	12	0.05	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
33	20231127	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-40	5	-0.41	2316070	242	1.52	9650	9650	9540	12580	6780	9680	9570.54	0.74	0	-20	9960	9820	9660	9520	9360	9890	9590	103	2900	1000	6960	10	1	10110545	975	20.96	1.44	12	0.00	460.00	6681.00	17400	20230330	-44.60	8310	20231027	16.00	17400	-44.60	20230330	8310	16.00	20231027	17400	-44.60	20230330	8310	16.00	20231027	3.17	N	112290	1000	102 억		74926	N	N	0	N	00	N
34	20231124	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	140	2	1.47	153201110	15899	85.58	9540	9800	9500	12400	6680	9540	9635.88	0.76	0	-1689	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	979	21.04	1.45	12	0.16	460.00	6681.00	17400	20230330	-44.37	8310	20231027	16.49	17400	-44.37	20230330	8310	16.49	20231027	17400	-44.37	20230330	8310	16.49	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
35	20231124	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	130	2	1.36	137005050	14220	76.54	9540	9800	9500	12400	6680	9540	9634.67	0.76	0	-973	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	978	21.02	1.45	12	0.14	460.00	6681.00	17400	20230330	-44.43	8310	20231027	16.37	17400	-44.43	20230330	8310	16.37	20231027	17400	-44.43	20230330	8310	16.37	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
36	20231124	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	100	2	1.05	111399490	11558	62.21	9540	9800	9500	12400	6680	9540	9638.30	0.76	0	53	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	975	20.96	1.44	12	0.11	460.00	6681.00	17400	20230330	-44.60	8310	20231027	16.00	17400	-44.60	20230330	8310	16.00	20231027	17400	-44.60	20230330	8310	16.00	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
37	20231124	130813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	90	2	0.94	108748310	11283	60.73	9540	9800	9500	12400	6680	9540	9638.24	0.76	0	105	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	974	20.93	1.44	12	0.11	460.00	6681.00	17400	20230330	-44.66	8310	20231027	15.88	17400	-44.66	20230330	8310	15.88	20231027	17400	-44.66	20230330	8310	15.88	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
38	20231124	120819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	100	2	1.05	101167210	10496	56.50	9540	9800	9500	12400	6680	9540	9638.64	0.76	0	62	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	975	20.96	1.44	12	0.10	460.00	6681.00	17400	20230330	-44.60	8310	20231027	16.00	17400	-44.60	20230330	8310	16.00	20231027	17400	-44.60	20230330	8310	16.00	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
39	20231124	110814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	130	2	1.36	90221590	9361	50.39	9540	9800	9500	12400	6680	9540	9638.03	0.76	0	75	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	978	21.02	1.45	12	0.09	460.00	6681.00	17400	20230330	-44.43	8310	20231027	16.37	17400	-44.43	20230330	8310	16.37	20231027	17400	-44.43	20230330	8310	16.37	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
40	20231124	100814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	110	2	1.15	46614300	4860	26.16	9540	9800	9500	12400	6680	9540	9591.42	0.76	0	930	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	976	20.98	1.44	12	0.05	460.00	6681.00	17400	20230330	-44.54	8310	20231027	16.13	17400	-44.54	20230330	8310	16.13	20231027	17400	-44.54	20230330	8310	16.13	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
41	20231124	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-40	5	-0.42	1445470	152	0.82	9540	9590	9500	12400	6680	9540	9509.67	0.76	0	4	10106	9822	9616	9332	9126	9720	9230	103	2860	1000	6860	10	1	10110545	961	20.65	1.42	12	0.00	460.00	6681.00	17400	20230330	-45.40	8310	20231027	14.32	17400	-45.40	20230330	8310	14.32	20231027	17400	-45.40	20230330	8310	14.32	20231027	3.18	N	112290	1000	102 억		76573	N	N	0	N	00	N
42	20231123	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-80	5	-0.83	177507950	18578	193.58	9620	9900	9410	12500	6740	9620	9554.74	0.74	0	1760	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	965	20.74	1.43	12	0.18	460.00	6681.00	17400	20230330	-45.17	8310	20231027	14.80	17400	-45.17	20230330	8310	14.80	20231027	17400	-45.17	20230330	8310	14.80	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
43	20231123	150829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-70	5	-0.73	169370700	17724	184.68	9620	9900	9410	12500	6740	9620	9556.01	0.74	0	1992	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	966	20.76	1.43	12	0.18	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
44	20231123	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-40	5	-0.42	153098730	16021	166.94	9620	9900	9410	12500	6740	9620	9556.13	0.74	0	2534	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	969	20.83	1.43	12	0.16	460.00	6681.00	17400	20230330	-44.94	8310	20231027	15.28	17400	-44.94	20230330	8310	15.28	20231027	17400	-44.94	20230330	8310	15.28	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
45	20231123	130827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-50	5	-0.52	147634500	15450	160.99	9620	9900	9410	12500	6740	9620	9555.63	0.74	0	2785	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	968	20.80	1.43	12	0.15	460.00	6681.00	17400	20230330	-45.00	8310	20231027	15.16	17400	-45.00	20230330	8310	15.16	20231027	17400	-45.00	20230330	8310	15.16	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
46	20231123	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	10	2	0.10	141839030	14846	154.69	9620	9900	9410	12500	6740	9620	9554.02	0.74	0	3262	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	974	20.93	1.44	12	0.15	460.00	6681.00	17400	20230330	-44.66	8310	20231027	15.88	17400	-44.66	20230330	8310	15.88	20231027	17400	-44.66	20230330	8310	15.88	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
47	20231123	110834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-40	5	-0.42	136681230	14310	149.11	9620	9900	9410	12500	6740	9620	9551.45	0.74	0	3479	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	969	20.83	1.43	12	0.14	460.00	6681.00	17400	20230330	-44.94	8310	20231027	15.28	17400	-44.94	20230330	8310	15.28	20231027	17400	-44.94	20230330	8310	15.28	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
48	20231123	100816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	20	2	0.21	115701480	12128	126.37	9620	9900	9410	12500	6740	9620	9540.03	0.74	0	3013	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	975	20.96	1.44	12	0.12	460.00	6681.00	17400	20230330	-44.60	8310	20231027	16.00	17400	-44.60	20230330	8310	16.00	20231027	17400	-44.60	20230330	8310	16.00	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
49	20231123	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-70	5	-0.73	14760890	1535	15.99	9620	9900	9410	12500	6740	9620	9616.21	0.74	0	-346	9860	9740	9540	9420	9220	9800	9480	103	2880	1000	6920	10	1	10110545	966	20.76	1.43	12	0.02	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.16	N	112290	1000	102 억		74733	N	N	0	N	00	N
50	20231122	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	10	2	0.10	88590430	9276	57.68	9340	9660	9340	12490	6730	9610	9550.50	0.73	0	770	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	973	20.91	1.44	12	0.09	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
51	20231122	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	10	2	0.10	82533700	8646	53.76	9340	9660	9340	12490	6730	9610	9545.88	0.73	0	714	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	973	20.91	1.44	12	0.09	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
52	20231122	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	40	2	0.42	67393910	7073	43.98	9340	9660	9340	12490	6730	9610	9528.33	0.73	0	1023	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	976	20.98	1.44	12	0.07	460.00	6681.00	17400	20230330	-44.54	8310	20231027	16.13	17400	-44.54	20230330	8310	16.13	20231027	17400	-44.54	20230330	8310	16.13	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
53	20231122	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	0	3	0.00	58822310	6182	38.44	9340	9630	9340	12490	6730	9610	9515.09	0.73	0	467	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	972	20.89	1.44	12	0.06	460.00	6681.00	17400	20230330	-44.77	8310	20231027	15.64	17400	-44.77	20230330	8310	15.64	20231027	17400	-44.77	20230330	8310	15.64	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
54	20231122	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-10	5	-0.10	51265440	5395	33.54	9340	9630	9340	12490	6730	9610	9502.40	0.73	0	571	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	971	20.87	1.44	12	0.05	460.00	6681.00	17400	20230330	-44.83	8310	20231027	15.52	17400	-44.83	20230330	8310	15.52	20231027	17400	-44.83	20230330	8310	15.52	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
55	20231122	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-40	5	-0.42	47186510	4969	30.90	9340	9630	9340	12490	6730	9610	9496.18	0.73	0	671	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	968	20.80	1.43	12	0.05	460.00	6681.00	17400	20230330	-45.00	8310	20231027	15.16	17400	-45.00	20230330	8310	15.16	20231027	17400	-45.00	20230330	8310	15.16	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
56	20231122	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-100	5	-1.04	44321180	4669	29.03	9340	9630	9340	12490	6730	9610	9492.65	0.73	0	557	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	962	20.67	1.42	12	0.05	460.00	6681.00	17400	20230330	-45.34	8310	20231027	14.44	17400	-45.34	20230330	8310	14.44	20231027	17400	-45.34	20230330	8310	14.44	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
57	20231122	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-70	5	-0.73	17171970	1831	11.38	9340	9570	9340	12490	6730	9610	9378.47	0.73	0	274	9750	9680	9590	9520	9430	9715	9555	103	2880	1000	6910	10	1	10110545	965	20.74	1.43	12	0.02	460.00	6681.00	17400	20230330	-45.17	8310	20231027	14.80	17400	-45.17	20230330	8310	14.80	20231027	17400	-45.17	20230330	8310	14.80	20231027	3.15	N	112290	1000	102 억		73963	N	N	0	N	00	N
58	20231121	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	60	2	0.63	154260560	16080	120.77	9560	9660	9500	12410	6690	9550	9593.43	0.74	0	-902	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	972	20.89	1.44	12	0.16	460.00	6681.00	17400	20230330	-44.77	8310	20231027	15.64	17400	-44.77	20230330	8310	15.64	20231027	17400	-44.77	20230330	8310	15.64	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
59	20231121	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	40	2	0.42	139342210	14524	109.08	9560	9660	9500	12410	6690	9550	9594.10	0.74	0	-894	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	970	20.85	1.44	12	0.14	460.00	6681.00	17400	20230330	-44.89	8310	20231027	15.40	17400	-44.89	20230330	8310	15.40	20231027	17400	-44.89	20230330	8310	15.40	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
60	20231121	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	50	2	0.52	121755270	12692	95.32	9560	9660	9500	12410	6690	9550	9593.26	0.74	0	-888	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	971	20.87	1.44	12	0.13	460.00	6681.00	17400	20230330	-44.83	8310	20231027	15.52	17400	-44.83	20230330	8310	15.52	20231027	17400	-44.83	20230330	8310	15.52	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
61	20231121	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	60	2	0.63	99419520	10369	77.87	9560	9660	9500	12410	6690	9550	9588.36	0.74	0	-314	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	972	20.89	1.44	12	0.10	460.00	6681.00	17400	20230330	-44.77	8310	20231027	15.64	17400	-44.77	20230330	8310	15.64	20231027	17400	-44.77	20230330	8310	15.64	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
62	20231121	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	50	2	0.52	82624190	8618	64.72	9560	9660	9500	12410	6690	9550	9587.64	0.74	0	-236	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	971	20.87	1.44	12	0.09	460.00	6681.00	17400	20230330	-44.83	8310	20231027	15.52	17400	-44.83	20230330	8310	15.52	20231027	17400	-44.83	20230330	8310	15.52	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
63	20231121	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	70	2	0.73	71561770	7466	56.07	9560	9660	9500	12410	6690	9550	9585.29	0.74	0	-144	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	973	20.91	1.44	12	0.07	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
64	20231121	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	70	2	0.73	36738780	3851	28.92	9560	9650	9500	12410	6690	9550	9539.92	0.74	0	665	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	973	20.91	1.44	12	0.04	460.00	6681.00	17400	20230330	-44.71	8310	20231027	15.76	17400	-44.71	20230330	8310	15.76	20231027	17400	-44.71	20230330	8310	15.76	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
65	20231121	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-50	5	-0.52	13647210	1434	10.77	9560	9560	9500	12410	6690	9550	9515.54	0.74	0	176	9783	9666	9483	9366	9183	9725	9425	103	2860	1000	6870	10	1	10110545	961	20.65	1.42	12	0.01	460.00	6681.00	17400	20230330	-45.40	8310	20231027	14.32	17400	-45.40	20230330	8310	14.32	20231027	17400	-45.40	20230330	8310	14.32	20231027	3.20	N	112290	1000	102 억		74621	N	N	0	N	00	N
66	20231120	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	190	2	2.03	125756790	13285	38.47	9360	9600	9300	12160	6560	9360	9465.69	0.73	0	1306	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	966	20.76	1.43	12	0.13	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
67	20231120	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	120	2	1.28	104609600	11057	32.02	9360	9600	9300	12160	6560	9360	9461.22	0.73	0	1423	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	958	20.61	1.42	12	0.11	460.00	6681.00	17400	20230330	-45.52	8310	20231027	14.08	17400	-45.52	20230330	8310	14.08	20231027	17400	-45.52	20230330	8310	14.08	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
68	20231120	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	180	2	1.92	91430600	9673	28.01	9360	9600	9300	12160	6560	9360	9452.44	0.73	0	1488	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	965	20.74	1.43	12	0.10	460.00	6681.00	17400	20230330	-45.17	8310	20231027	14.80	17400	-45.17	20230330	8310	14.80	20231027	17400	-45.17	20230330	8310	14.80	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
69	20231120	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	200	2	2.14	83669580	8862	25.66	9360	9600	9300	12160	6560	9360	9441.67	0.73	0	1572	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	967	20.78	1.43	12	0.09	460.00	6681.00	17400	20230330	-45.06	8310	20231027	15.04	17400	-45.06	20230330	8310	15.04	20231027	17400	-45.06	20230330	8310	15.04	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
70	20231120	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	140	2	1.50	60213580	6402	18.54	9360	9550	9300	12160	6560	9360	9405.65	0.73	0	1496	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	961	20.65	1.42	12	0.06	460.00	6681.00	17400	20230330	-45.40	8310	20231027	14.32	17400	-45.40	20230330	8310	14.32	20231027	17400	-45.40	20230330	8310	14.32	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
71	20231120	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	100	2	1.07	47636900	5077	14.70	9360	9460	9300	12160	6560	9360	9383.02	0.73	0	1705	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	956	20.57	1.42	12	0.05	460.00	6681.00	17400	20230330	-45.63	8310	20231027	13.84	17400	-45.63	20230330	8310	13.84	20231027	17400	-45.63	20230330	8310	13.84	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
72	20231120	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-10	5	-0.11	30926830	3302	9.56	9360	9460	9300	12160	6560	9360	9366.15	0.73	0	935	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	945	20.33	1.40	12	0.03	460.00	6681.00	17400	20230330	-46.26	8310	20231027	12.52	17400	-46.26	20230330	8310	12.52	20231027	17400	-46.26	20230330	8310	12.52	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
73	20231120	090740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	90	2	0.96	3324290	356	1.03	9360	9450	9300	12160	6560	9360	9335.78	0.73	0	213	9760	9560	9460	9260	9160	9510	9210	103	2800	1000	6730	10	1	10110545	955	20.54	1.41	12	0.00	460.00	6681.00	17400	20230330	-45.69	8310	20231027	13.72	17400	-45.69	20230330	8310	13.72	20231027	17400	-45.69	20230330	8310	13.72	20231027	3.18	N	112290	1000	102 억		73318	N	N	0	N	00	N
74	20231117	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-310	5	-3.21	312454280	32927	216.14	9620	9660	9360	12570	6770	9670	9490.64	0.75	0	-2466	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	946	20.35	1.40	12	0.33	460.00	6681.00	17400	20230330	-46.21	8310	20231027	12.64	17400	-46.21	20230330	8310	12.64	20231027	17400	-46.21	20230330	8310	12.64	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
75	20231117	150800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-260	5	-2.69	288330650	30353	199.25	9620	9660	9390	12570	6770	9670	9499.25	0.75	0	-2456	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	951	20.46	1.41	12	0.30	460.00	6681.00	17400	20230330	-45.92	8310	20231027	13.24	17400	-45.92	20230330	8310	13.24	20231027	17400	-45.92	20230330	8310	13.24	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
76	20231117	140756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-180	5	-1.86	239535550	25177	165.27	9620	9660	9430	12570	6770	9670	9514.06	0.75	0	294	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	959	20.63	1.42	12	0.25	460.00	6681.00	17400	20230330	-45.46	8310	20231027	14.20	17400	-45.46	20230330	8310	14.20	20231027	17400	-45.46	20230330	8310	14.20	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
77	20231117	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-180	5	-1.86	194595060	20423	134.06	9620	9660	9450	12570	6770	9670	9528.23	0.75	0	2208	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	959	20.63	1.42	12	0.20	460.00	6681.00	17400	20230330	-45.46	8310	20231027	14.20	17400	-45.46	20230330	8310	14.20	20231027	17400	-45.46	20230330	8310	14.20	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
78	20231117	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-160	5	-1.65	186177380	19536	128.24	9620	9660	9450	12570	6770	9670	9529.96	0.75	0	2958	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	962	20.67	1.42	12	0.19	460.00	6681.00	17400	20230330	-45.34	8310	20231027	14.44	17400	-45.34	20230330	8310	14.44	20231027	17400	-45.34	20230330	8310	14.44	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
79	20231117	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-150	5	-1.55	149130760	15631	102.61	9620	9660	9490	12570	6770	9670	9540.71	0.75	0	3336	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	963	20.70	1.42	12	0.15	460.00	6681.00	17400	20230330	-45.29	8310	20231027	14.56	17400	-45.29	20230330	8310	14.56	20231027	17400	-45.29	20230330	8310	14.56	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
80	20231117	100756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-120	5	-1.24	110379170	11587	76.06	9620	9660	9490	12570	6770	9670	9526.12	0.75	0	3221	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	966	20.76	1.43	12	0.11	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
81	20231117	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-120	5	-1.24	15739890	1640	10.77	9620	9660	9550	12570	6770	9670	9597.49	0.75	0	173	9863	9766	9583	9486	9303	9815	9535	103	2900	1000	6960	10	1	10110545	966	20.76	1.43	12	0.02	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.19	N	112290	1000	102 억		75761	N	N	0	N	00	N
82	20231116	160757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	180	2	1.90	127211660	13374	31.23	9480	9680	9400	12320	6640	9480	9511.86	0.73	0	1651	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	977	21.00	1.45	12	0.13	460.00	6681.00	17400	20230330	-44.48	8310	20231027	16.25	17400	-44.48	20230330	8310	16.25	20231027	17400	-44.48	20230330	8310	16.25	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
83	20231116	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	80	2	0.84	104045250	10963	25.60	9480	9610	9400	12320	6640	9480	9490.58	0.73	0	1206	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	967	20.78	1.43	12	0.11	460.00	6681.00	17400	20230330	-45.06	8310	20231027	15.04	17400	-45.06	20230330	8310	15.04	20231027	17400	-45.06	20230330	8310	15.04	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
84	20231116	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	50	2	0.53	95228920	10040	23.45	9480	9580	9400	12320	6640	9480	9484.95	0.73	0	1083	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	964	20.72	1.43	12	0.10	460.00	6681.00	17400	20230330	-45.23	8310	20231027	14.68	17400	-45.23	20230330	8310	14.68	20231027	17400	-45.23	20230330	8310	14.68	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
85	20231116	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	40	2	0.42	79013770	8339	19.47	9480	9540	9400	12320	6640	9480	9475.21	0.73	0	339	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	963	20.70	1.42	12	0.08	460.00	6681.00	17400	20230330	-45.29	8310	20231027	14.56	17400	-45.29	20230330	8310	14.56	20231027	17400	-45.29	20230330	8310	14.56	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
86	20231116	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	40	2	0.42	74939580	7910	18.47	9480	9540	9400	12320	6640	9480	9474.03	0.73	0	134	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	963	20.70	1.42	12	0.08	460.00	6681.00	17400	20230330	-45.29	8310	20231027	14.56	17400	-45.29	20230330	8310	14.56	20231027	17400	-45.29	20230330	8310	14.56	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
87	20231116	110751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	20	2	0.21	59549600	6283	14.67	9480	9540	9400	12320	6640	9480	9477.89	0.73	0	-171	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	961	20.65	1.42	12	0.06	460.00	6681.00	17400	20230330	-45.40	8310	20231027	14.32	17400	-45.40	20230330	8310	14.32	20231027	17400	-45.40	20230330	8310	14.32	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
88	20231116	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	30	2	0.32	19063430	2015	4.71	9480	9510	9400	12320	6640	9480	9460.76	0.73	0	628	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	962	20.67	1.42	12	0.02	460.00	6681.00	17400	20230330	-45.34	8310	20231027	14.44	17400	-45.34	20230330	8310	14.44	20231027	17400	-45.34	20230330	8310	14.44	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
89	20231116	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	0	3	0.00	0	0	0.00	0	0	0	12320	6640	9480	0.00	0.73	0	0	9800	9640	9420	9260	9040	9720	9340	103	2840	1000	6820	10	1	10110545	958	20.61	1.42	12	0.00	460.00	6681.00	17400	20230330	-45.52	8310	20231027	14.08	17400	-45.52	20230330	8310	14.08	20231027	17400	-45.52	20230330	8310	14.08	20231027	3.19	N	112290	1000	102 억		73902	N	N	0	N	00	N
90	20231115	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	380	2	4.18	400258970	42681	75.74	9200	9580	9200	11830	6370	9100	9377.67	0.60	0	13357	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	958	20.61	1.42	12	0.42	460.00	6681.00	17400	20230330	-45.52	8310	20231027	14.08	17400	-45.52	20230330	8310	14.08	20231027	17400	-45.52	20230330	8310	14.08	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
91	20231115	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	400	2	4.40	386945530	41276	73.25	9200	9580	9200	11830	6370	9100	9374.59	0.60	0	12855	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	961	20.65	1.42	12	0.41	460.00	6681.00	17400	20230330	-45.40	8310	20231027	14.32	17400	-45.40	20230330	8310	14.32	20231027	17400	-45.40	20230330	8310	14.32	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
92	20231115	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	450	2	4.95	342484750	36589	64.93	9200	9580	9200	11830	6370	9100	9360.32	0.60	0	11109	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	966	20.76	1.43	12	0.36	460.00	6681.00	17400	20230330	-45.11	8310	20231027	14.92	17400	-45.11	20230330	8310	14.92	20231027	17400	-45.11	20230330	8310	14.92	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
93	20231115	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	370	2	4.07	283331590	30381	53.91	9200	9480	9200	11830	6370	9100	9325.95	0.60	0	10688	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	957	20.59	1.42	12	0.30	460.00	6681.00	17400	20230330	-45.57	8310	20231027	13.96	17400	-45.57	20230330	8310	13.96	20231027	17400	-45.57	20230330	8310	13.96	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
94	20231115	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	240	2	2.64	243450610	26150	46.40	9200	9450	9200	11830	6370	9100	9309.77	0.60	0	9616	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	944	20.30	1.40	12	0.26	460.00	6681.00	17400	20230330	-46.32	8310	20231027	12.39	17400	-46.32	20230330	8310	12.39	20231027	17400	-46.32	20230330	8310	12.39	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
95	20231115	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	220	2	2.42	186606530	20080	35.63	9200	9400	9200	11830	6370	9100	9293.15	0.60	0	6299	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	942	20.26	1.40	12	0.20	460.00	6681.00	17400	20230330	-46.44	8310	20231027	12.15	17400	-46.44	20230330	8310	12.15	20231027	17400	-46.44	20230330	8310	12.15	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
96	20231115	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	150	2	1.65	155026350	16694	29.62	9200	9400	9200	11830	6370	9100	9286.35	0.60	0	5591	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	935	20.11	1.38	12	0.17	460.00	6681.00	17400	20230330	-46.84	8310	20231027	11.31	17400	-46.84	20230330	8310	11.31	20231027	17400	-46.84	20230330	8310	11.31	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
97	20231115	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	200	2	2.20	51415530	5554	9.86	9200	9320	9200	11830	6370	9100	9257.39	0.60	0	2578	9666	9382	9006	8722	8346	9525	8865	103	2730	1000	6550	10	1	10110545	940	20.22	1.39	12	0.05	460.00	6681.00	17400	20230330	-46.55	8310	20231027	11.91	17400	-46.55	20230330	8310	11.91	20231027	17400	-46.55	20230330	8310	11.91	20231027	3.24	N	112290	1000	102 억		60952	N	N	0	N	00	N
98	20231114	160749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	350	2	4.00	508203340	56187	13.78	8630	9290	8630	11370	6130	8750	9044.85	0.35	0	25508	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	920	19.78	1.36	12	0.56	460.00	6681.00	17400	20230330	-47.70	8310	20231027	9.51	17400	-47.70	20230330	8310	9.51	20231027	17400	-47.70	20230330	8310	9.51	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
99	20231114	150751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	360	2	4.11	499093340	55190	13.53	8630	9290	8630	11370	6130	8750	9043.18	0.35	0	25635	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	921	19.80	1.36	12	0.55	460.00	6681.00	17400	20230330	-47.64	8310	20231027	9.63	17400	-47.64	20230330	8310	9.63	20231027	17400	-47.64	20230330	8310	9.63	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
100	20231114	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	340	2	3.89	439696760	48645	11.93	8630	9290	8630	11370	6130	8750	9038.89	0.35	0	23805	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	919	19.76	1.36	12	0.48	460.00	6681.00	17400	20230330	-47.76	8310	20231027	9.39	17400	-47.76	20230330	8310	9.39	20231027	17400	-47.76	20230330	8310	9.39	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
101	20231114	130752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	420	2	4.80	383214850	42394	10.40	8630	9290	8630	11370	6130	8750	9039.37	0.35	0	22132	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	927	19.93	1.37	12	0.42	460.00	6681.00	17400	20230330	-47.30	8310	20231027	10.35	17400	-47.30	20230330	8310	10.35	20231027	17400	-47.30	20230330	8310	10.35	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
102	20231114	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	380	2	4.34	345619660	38273	9.38	8630	9290	8630	11370	6130	8750	9030.38	0.35	0	19876	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	923	19.85	1.37	12	0.38	460.00	6681.00	17400	20230330	-47.53	8310	20231027	9.87	17400	-47.53	20230330	8310	9.87	20231027	17400	-47.53	20230330	8310	9.87	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
103	20231114	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	420	2	4.80	310293370	34414	8.44	8630	9290	8630	11370	6130	8750	9016.49	0.35	0	18193	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	927	19.93	1.37	12	0.34	460.00	6681.00	17400	20230330	-47.30	8310	20231027	10.35	17400	-47.30	20230330	8310	10.35	20231027	17400	-47.30	20230330	8310	10.35	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
104	20231114	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	380	2	4.34	263155130	29277	7.18	8630	9290	8630	11370	6130	8750	8988.46	0.35	0	15170	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	923	19.85	1.37	12	0.29	460.00	6681.00	17400	20230330	-47.53	8310	20231027	9.87	17400	-47.53	20230330	8310	9.87	20231027	17400	-47.53	20230330	8310	9.87	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
105	20231114	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	140	2	1.60	76251280	8646	2.12	8630	8970	8630	11370	6130	8750	8819.26	0.35	0	5692	11303	10026	9323	8046	7343	9675	7695	103	2620	1000	6300	10	1	10110545	899	19.33	1.33	12	0.09	460.00	6681.00	17400	20230330	-48.91	8310	20231027	6.98	17400	-48.91	20230330	8310	6.98	20231027	17400	-48.91	20230330	8310	6.98	20231027	3.26	N	112290	1000	102 억		35212	N	N	0	N	00	N
106	20231113	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-20	5	-0.23	3905247060	405342	3264.67	8850	10600	8620	11400	6140	8770	9637.80	0.40	0	-4326	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	885	19.02	1.31	12	4.01	460.00	6681.00	17400	20230330	-49.71	8310	20231027	5.29	17400	-49.71	20230330	8310	5.29	20231027	17400	-49.71	20230330	8310	5.29	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
107	20231113	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-10	5	-0.11	3753313330	388179	3126.44	8850	10600	8620	11400	6140	8770	9669.03	0.40	0	-10065	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	886	19.04	1.31	12	3.84	460.00	6681.00	17400	20230330	-49.66	8310	20231027	5.42	17400	-49.66	20230330	8310	5.42	20231027	17400	-49.66	20230330	8310	5.42	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
108	20231113	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	200	2	2.28	187261160	21345	171.92	8850	8970	8620	11400	6140	8770	8773.07	0.40	0	-2975	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	907	19.50	1.34	12	0.21	460.00	6681.00	17400	20230330	-48.45	8310	20231027	7.94	17400	-48.45	20230330	8310	7.94	20231027	17400	-48.45	20230330	8310	7.94	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
109	20231113	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-130	5	-1.48	112026220	12797	103.07	8850	8910	8620	11400	6140	8770	8754.10	0.40	0	-5413	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	874	18.78	1.29	12	0.13	460.00	6681.00	17400	20230330	-50.34	8310	20231027	3.97	17400	-50.34	20230330	8310	3.97	20231027	17400	-50.34	20230330	8310	3.97	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
110	20231113	120736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-90	5	-1.03	94004450	10713	86.28	8850	8910	8660	11400	6140	8770	8774.80	0.40	0	-5419	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	878	18.87	1.30	12	0.11	460.00	6681.00	17400	20230330	-50.11	8310	20231027	4.45	17400	-50.11	20230330	8310	4.45	20231027	17400	-50.11	20230330	8310	4.45	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
111	20231113	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-10	5	-0.11	59095790	6703	53.99	8850	8910	8760	11400	6140	8770	8816.32	0.40	0	-2292	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	886	19.04	1.31	12	0.07	460.00	6681.00	17400	20230330	-49.66	8310	20231027	5.42	17400	-49.66	20230330	8310	5.42	20231027	17400	-49.66	20230330	8310	5.42	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
112	20231113	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	80	2	0.91	39116850	4424	35.63	8850	8910	8790	11400	6140	8770	8841.96	0.40	0	-1488	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	895	19.24	1.32	12	0.04	460.00	6681.00	17400	20230330	-49.14	8310	20231027	6.50	17400	-49.14	20230330	8310	6.50	20231027	17400	-49.14	20230330	8310	6.50	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
113	20231113	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	70	2	0.80	1924950	218	1.76	8850	8860	8810	11400	6140	8770	8830.05	0.40	0	27	9116	8942	8856	8682	8596	8900	8640	103	2630	1000	6310	10	1	10110545	894	19.22	1.32	12	0.00	460.00	6681.00	17400	20230330	-49.20	8310	20231027	6.38	17400	-49.20	20230330	8310	6.38	20231027	17400	-49.20	20230330	8310	6.38	20231027	3.31	N	112290	1000	102 억		40170	N	N	0	N	00	N
114	20231110	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	-260	5	-2.88	105894680	11979	53.30	9030	9030	8770	11730	6330	9030	8840.13	0.41	0	-606	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	887	19.07	1.31	12	0.12	460.00	6681.00	17400	20230330	-49.60	8310	20231027	5.54	17400	-49.60	20230330	8310	5.54	20231027	17400	-49.60	20230330	8310	5.54	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
115	20231110	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-150	5	-1.66	87557220	9889	44.00	9030	9030	8790	11730	6330	9030	8854.00	0.41	0	-809	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	898	19.30	1.33	12	0.10	460.00	6681.00	17400	20230330	-48.97	8310	20231027	6.86	17400	-48.97	20230330	8310	6.86	20231027	17400	-48.97	20230330	8310	6.86	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
116	20231110	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-190	5	-2.10	77021240	8697	38.70	9030	9030	8790	11730	6330	9030	8856.07	0.41	0	-625	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	894	19.22	1.32	12	0.09	460.00	6681.00	17400	20230330	-49.20	8310	20231027	6.38	17400	-49.20	20230330	8310	6.38	20231027	17400	-49.20	20230330	8310	6.38	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
117	20231110	130742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-170	5	-1.88	71255990	8045	35.80	9030	9030	8790	11730	6330	9030	8857.18	0.41	0	-713	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	896	19.26	1.33	12	0.08	460.00	6681.00	17400	20230330	-49.08	8310	20231027	6.62	17400	-49.08	20230330	8310	6.62	20231027	17400	-49.08	20230330	8310	6.62	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
118	20231110	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-140	5	-1.55	64572380	7293	32.45	9030	9030	8790	11730	6330	9030	8854.02	0.41	0	-433	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	899	19.33	1.33	12	0.07	460.00	6681.00	17400	20230330	-48.91	8310	20231027	6.98	17400	-48.91	20230330	8310	6.98	20231027	17400	-48.91	20230330	8310	6.98	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
119	20231110	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-100	5	-1.11	56555920	6391	28.44	9030	9030	8790	11730	6330	9030	8849.31	0.41	0	164	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	903	19.41	1.34	12	0.06	460.00	6681.00	17400	20230330	-48.68	8310	20231027	7.46	17400	-48.68	20230330	8310	7.46	20231027	17400	-48.68	20230330	8310	7.46	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
120	20231110	100742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-180	5	-1.99	37481690	4244	18.88	9030	9030	8790	11730	6330	9030	8831.69	0.41	0	-293	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	895	19.24	1.32	12	0.04	460.00	6681.00	17400	20230330	-49.14	8310	20231027	6.50	17400	-49.14	20230330	8310	6.50	20231027	17400	-49.14	20230330	8310	6.50	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
121	20231110	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-100	5	-1.11	2910720	323	1.44	9030	9030	8910	11730	6330	9030	9011.52	0.41	0	-54	9430	9230	9090	8890	8750	9160	8820	103	2700	1000	6500	10	1	10110545	903	19.41	1.34	12	0.00	460.00	6681.00	17400	20230330	-48.68	8310	20231027	7.46	17400	-48.68	20230330	8310	7.46	20231027	17400	-48.68	20230330	8310	7.46	20231027	3.32	N	112290	1000	102 억		41090	N	N	0	N	00	N
122	20231109	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-270	5	-2.90	204335560	22451	111.31	9290	9290	8950	12090	6510	9300	9101.40	0.39	0	1669	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	913	19.63	1.35	12	0.22	460.00	6681.00	17400	20230330	-48.10	8310	20231027	8.66	17400	-48.10	20230330	8310	8.66	20231027	17400	-48.10	20230330	8310	8.66	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
123	20231109	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-200	5	-2.15	198230550	21775	107.96	9290	9290	8950	12090	6510	9300	9103.58	0.39	0	1384	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	920	19.78	1.36	12	0.22	460.00	6681.00	17400	20230330	-47.70	8310	20231027	9.51	17400	-47.70	20230330	8310	9.51	20231027	17400	-47.70	20230330	8310	9.51	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
124	20231109	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-270	5	-2.90	151515240	16609	82.35	9290	9290	9010	12090	6510	9300	9122.48	0.39	0	1639	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	913	19.63	1.35	12	0.16	460.00	6681.00	17400	20230330	-48.10	8310	20231027	8.66	17400	-48.10	20230330	8310	8.66	20231027	17400	-48.10	20230330	8310	8.66	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
125	20231109	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-200	5	-2.15	137916290	15105	74.89	9290	9290	9040	12090	6510	9300	9130.51	0.39	0	2097	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	920	19.78	1.36	12	0.15	460.00	6681.00	17400	20230330	-47.70	8310	20231027	9.51	17400	-47.70	20230330	8310	9.51	20231027	17400	-47.70	20230330	8310	9.51	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
126	20231109	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-160	5	-1.72	128639380	14083	69.82	9290	9290	9050	12090	6510	9300	9134.37	0.39	0	2011	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	924	19.87	1.37	12	0.14	460.00	6681.00	17400	20230330	-47.47	8310	20231027	9.99	17400	-47.47	20230330	8310	9.99	20231027	17400	-47.47	20230330	8310	9.99	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
127	20231109	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-50	5	-0.54	76997520	8413	41.71	9290	9290	9050	12090	6510	9300	9152.21	0.39	0	-400	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	935	20.11	1.38	12	0.08	460.00	6681.00	17400	20230330	-46.84	8310	20231027	11.31	17400	-46.84	20230330	8310	11.31	20231027	17400	-46.84	20230330	8310	11.31	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
128	20231109	100719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-150	5	-1.61	65848170	7199	35.69	9290	9290	9050	12090	6510	9300	9146.85	0.39	0	-1175	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	925	19.89	1.37	12	0.07	460.00	6681.00	17400	20230330	-47.41	8310	20231027	10.11	17400	-47.41	20230330	8310	10.11	20231027	17400	-47.41	20230330	8310	10.11	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
129	20231109	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-40	5	-0.43	6467010	701	3.48	9290	9290	9180	12090	6510	9300	9225.41	0.39	0	3	9486	9392	9286	9192	9086	9440	9240	103	2790	1000	6690	10	1	10110545	936	20.13	1.39	12	0.01	460.00	6681.00	17400	20230330	-46.78	8310	20231027	11.43	17400	-46.78	20230330	8310	11.43	20231027	17400	-46.78	20230330	8310	11.43	20231027	3.34	N	112290	1000	102 억		39421	N	N	0	N	00	N
130	20231108	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	50	2	0.54	185737500	20026	68.98	9260	9380	9180	12020	6480	9250	9274.82	0.41	0	-1561	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	940	20.22	1.39	12	0.20	460.00	6681.00	17400	20230330	-46.55	8310	20231027	11.91	17400	-46.55	20230330	8310	11.91	20231027	17400	-46.55	20230330	8310	11.91	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
131	20231108	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-50	5	-0.54	173114970	18658	64.27	9260	9380	9180	12020	6480	9250	9278.32	0.41	0	-2141	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	930	20.00	1.38	12	0.18	460.00	6681.00	17400	20230330	-47.13	8310	20231027	10.71	17400	-47.13	20230330	8310	10.71	20231027	17400	-47.13	20230330	8310	10.71	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
132	20231108	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	70	2	0.76	130995660	14091	48.54	9260	9380	9190	12020	6480	9250	9296.41	0.41	0	-519	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	942	20.26	1.40	12	0.14	460.00	6681.00	17400	20230330	-46.44	8310	20231027	12.15	17400	-46.44	20230330	8310	12.15	20231027	17400	-46.44	20230330	8310	12.15	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
133	20231108	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	40	2	0.43	115295980	12398	42.70	9260	9380	9190	12020	6480	9250	9299.56	0.41	0	-1100	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	939	20.20	1.39	12	0.12	460.00	6681.00	17400	20230330	-46.61	8310	20231027	11.79	17400	-46.61	20230330	8310	11.79	20231027	17400	-46.61	20230330	8310	11.79	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
134	20231108	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	50	2	0.54	73872100	7941	27.35	9260	9380	9190	12020	6480	9250	9302.62	0.41	0	-924	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	940	20.22	1.39	12	0.08	460.00	6681.00	17400	20230330	-46.55	8310	20231027	11.91	17400	-46.55	20230330	8310	11.91	20231027	17400	-46.55	20230330	8310	11.91	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
135	20231108	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	30	2	0.32	66373190	7132	24.57	9260	9380	9190	12020	6480	9250	9306.39	0.41	0	-741	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	938	20.17	1.39	12	0.07	460.00	6681.00	17400	20230330	-46.67	8310	20231027	11.67	17400	-46.67	20230330	8310	11.67	20231027	17400	-46.67	20230330	8310	11.67	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
136	20231108	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	40	2	0.43	50186700	5384	18.55	9260	9380	9260	12020	6480	9250	9321.45	0.41	0	-48	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	939	20.20	1.39	12	0.05	460.00	6681.00	17400	20230330	-46.61	8310	20231027	11.79	17400	-46.61	20230330	8310	11.79	20231027	17400	-46.61	20230330	8310	11.79	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
137	20231108	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	30	2	0.32	11225850	1208	4.16	9260	9340	9260	12020	6480	9250	9292.92	0.41	0	756	9536	9392	9236	9092	8936	9315	9015	103	2770	1000	6660	10	1	10110545	938	20.17	1.39	12	0.01	460.00	6681.00	17400	20230330	-46.67	8310	20231027	11.67	17400	-46.67	20230330	8310	11.67	20231027	17400	-46.67	20230330	8310	11.67	20231027	3.37	N	112290	1000	102 억		40984	N	N	0	N	00	N
138	20231107	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-90	5	-0.96	265847290	28842	52.90	9360	9380	9080	12140	6540	9340	9214.30	0.44	0	-3839	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	935	20.11	1.38	12	0.29	460.00	6681.00	17400	20230330	-46.84	8310	20231027	11.31	17400	-46.84	20230330	8310	11.31	20231027	17400	-46.84	20230330	8310	11.31	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
139	20231107	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-130	5	-1.39	243270470	26395	48.41	9360	9380	9080	12140	6540	9340	9213.22	0.44	0	-5303	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	931	20.02	1.38	12	0.26	460.00	6681.00	17400	20230330	-47.07	8310	20231027	10.83	17400	-47.07	20230330	8310	10.83	20231027	17400	-47.07	20230330	8310	10.83	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
140	20231107	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-110	5	-1.18	227247870	24644	45.20	9360	9380	9080	12140	6540	9340	9217.80	0.44	0	-5654	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	933	20.07	1.38	12	0.24	460.00	6681.00	17400	20230330	-46.95	8310	20231027	11.07	17400	-46.95	20230330	8310	11.07	20231027	17400	-46.95	20230330	8310	11.07	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
141	20231107	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-170	5	-1.82	208988520	22654	41.55	9360	9380	9080	12140	6540	9340	9221.63	0.44	0	-6033	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	927	19.93	1.37	12	0.22	460.00	6681.00	17400	20230330	-47.30	8310	20231027	10.35	17400	-47.30	20230330	8310	10.35	20231027	17400	-47.30	20230330	8310	10.35	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
142	20231107	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-260	5	-2.78	203021090	22001	40.35	9360	9380	9080	12140	6540	9340	9224.17	0.44	0	-6328	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	918	19.74	1.36	12	0.22	460.00	6681.00	17400	20230330	-47.82	8310	20231027	9.27	17400	-47.82	20230330	8310	9.27	20231027	17400	-47.82	20230330	8310	9.27	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
143	20231107	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-110	5	-1.18	140727350	15183	27.85	9360	9380	9150	12140	6540	9340	9265.35	0.44	0	-3276	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	933	20.07	1.38	12	0.15	460.00	6681.00	17400	20230330	-46.95	8310	20231027	11.07	17400	-46.95	20230330	8310	11.07	20231027	17400	-46.95	20230330	8310	11.07	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
144	20231107	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-100	5	-1.07	114391280	12319	22.60	9360	9380	9160	12140	6540	9340	9282.54	0.44	0	-3433	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	934	20.09	1.38	12	0.12	460.00	6681.00	17400	20230330	-46.90	8310	20231027	11.19	17400	-46.90	20230330	8310	11.19	20231027	17400	-46.90	20230330	8310	11.19	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
145	20231107	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-180	5	-1.93	66650960	7180	13.17	9360	9360	9160	12140	6540	9340	9276.78	0.44	0	-4795	9493	9416	9263	9186	9033	9455	9225	103	2800	1000	6720	10	1	10110545	926	19.91	1.37	12	0.07	460.00	6681.00	17400	20230330	-47.36	8310	20231027	10.23	17400	-47.36	20230330	8310	10.23	20231027	17400	-47.36	20230330	8310	10.23	20231027	3.41	N	112290	1000	102 억		44823	N	N	0	N	00	N
146	20231106	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	270	2	2.98	498912840	54080	146.00	9220	9340	9110	11790	6350	9070	9225.24	0.27	0	17307	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	944	20.30	1.40	12	0.53	460.00	6681.00	17400	20230330	-46.32	8310	20231027	12.39	17400	-46.32	20230330	8310	12.39	20231027	17400	-46.32	20230330	8310	12.39	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
147	20231106	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	210	2	2.32	467893270	50749	137.01	9220	9330	9110	11790	6350	9070	9219.75	0.27	0	16454	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	938	20.17	1.39	12	0.50	460.00	6681.00	17400	20230330	-46.67	8310	20231027	11.67	17400	-46.67	20230330	8310	11.67	20231027	17400	-46.67	20230330	8310	11.67	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
148	20231106	140700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	170	2	1.87	387369500	42067	113.57	9220	9300	9110	11790	6350	9070	9208.39	0.27	0	14005	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	934	20.09	1.38	12	0.42	460.00	6681.00	17400	20230330	-46.90	8310	20231027	11.19	17400	-46.90	20230330	8310	11.19	20231027	17400	-46.90	20230330	8310	11.19	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
149	20231106	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	130	2	1.43	343963000	37360	100.86	9220	9300	9110	11790	6350	9070	9206.72	0.27	0	11764	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	930	20.00	1.38	12	0.37	460.00	6681.00	17400	20230330	-47.13	8310	20231027	10.71	17400	-47.13	20230330	8310	10.71	20231027	17400	-47.13	20230330	8310	10.71	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
150	20231106	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	150	2	1.65	281603590	30573	82.54	9220	9300	9110	11790	6350	9070	9210.86	0.27	0	9414	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	932	20.04	1.38	12	0.30	460.00	6681.00	17400	20230330	-47.01	8310	20231027	10.95	17400	-47.01	20230330	8310	10.95	20231027	17400	-47.01	20230330	8310	10.95	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
151	20231106	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	90	2	0.99	206993600	22487	60.71	9220	9300	9110	11790	6350	9070	9205.03	0.27	0	4907	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	926	19.91	1.37	12	0.22	460.00	6681.00	17400	20230330	-47.36	8310	20231027	10.23	17400	-47.36	20230330	8310	10.23	20231027	17400	-47.36	20230330	8310	10.23	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
152	20231106	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	190	2	2.09	132833680	14412	38.91	9220	9300	9110	11790	6350	9070	9216.88	0.27	0	4103	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	936	20.13	1.39	12	0.14	460.00	6681.00	17400	20230330	-46.78	8310	20231027	11.43	17400	-46.78	20230330	8310	11.43	20231027	17400	-46.78	20230330	8310	11.43	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
153	20231106	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	80	2	0.88	23484280	2564	6.92	9220	9220	9110	11790	6350	9070	9159.24	0.27	0	-202	9323	9196	9113	8986	8903	9155	8945	103	2720	1000	6530	10	1	10110545	925	19.89	1.37	12	0.03	460.00	6681.00	17400	20230330	-47.41	8310	20231027	10.11	17400	-47.41	20230330	8310	10.11	20231027	17400	-47.41	20230330	8310	10.11	20231027	3.25	N	112290	1000	102 억		27188	N	N	0	N	00	N
154	20231103	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	10	2	0.11	336430290	36937	10.42	9240	9240	9030	11770	6350	9060	9108.22	0.20	0	6979	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	917	19.72	1.36	12	0.37	460.00	6681.00	17400	20230330	-47.87	8310	20231027	9.15	17400	-47.87	20230330	8310	9.15	20231027	17400	-47.87	20230330	8310	9.15	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
155	20231103	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	20	2	0.22	327134100	35912	10.13	9240	9240	9030	11770	6350	9060	9109.33	0.20	0	6794	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	918	19.74	1.36	12	0.36	460.00	6681.00	17400	20230330	-47.82	8310	20231027	9.27	17400	-47.82	20230330	8310	9.27	20231027	17400	-47.82	20230330	8310	9.27	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
156	20231103	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	0	3	0.00	280944960	30822	8.69	9240	9240	9030	11770	6350	9060	9115.08	0.20	0	5927	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	916	19.70	1.36	12	0.30	460.00	6681.00	17400	20230330	-47.93	8310	20231027	9.03	17400	-47.93	20230330	8310	9.03	20231027	17400	-47.93	20230330	8310	9.03	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
157	20231103	130653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	30	2	0.33	245107890	26870	7.58	9240	9240	9030	11770	6350	9060	9121.99	0.20	0	5604	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	919	19.76	1.36	12	0.27	460.00	6681.00	17400	20230330	-47.76	8310	20231027	9.39	17400	-47.76	20230330	8310	9.39	20231027	17400	-47.76	20230330	8310	9.39	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
158	20231103	120653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	70	2	0.77	167034770	18300	5.16	9240	9240	9030	11770	6350	9060	9127.58	0.20	0	5292	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	923	19.85	1.37	12	0.18	460.00	6681.00	17400	20230330	-47.53	8310	20231027	9.87	17400	-47.53	20230330	8310	9.87	20231027	17400	-47.53	20230330	8310	9.87	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
159	20231103	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	110	2	1.21	125408780	13751	3.88	9240	9240	9030	11770	6350	9060	9119.98	0.20	0	3488	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	927	19.93	1.37	12	0.14	460.00	6681.00	17400	20230330	-47.30	8310	20231027	10.35	17400	-47.30	20230330	8310	10.35	20231027	17400	-47.30	20230330	8310	10.35	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
160	20231103	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	60	2	0.66	74518300	8188	2.31	9240	9240	9030	11770	6350	9060	9100.92	0.20	0	498	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	922	19.83	1.37	12	0.08	460.00	6681.00	17400	20230330	-47.59	8310	20231027	9.75	17400	-47.59	20230330	8310	9.75	20231027	17400	-47.59	20230330	8310	9.75	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
161	20231103	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	50	2	0.55	21117780	2302	0.65	9240	9240	9080	11770	6350	9060	9173.67	0.20	0	-6	10673	9866	9193	8386	7713	10270	8790	103	2710	1000	6520	10	1	10110545	921	19.80	1.36	12	0.02	460.00	6681.00	17400	20230330	-47.64	8310	20231027	9.63	17400	-47.64	20230330	8310	9.63	20231027	17400	-47.64	20230330	8310	9.63	20231027	3.27	N	112290	1000	102 억		20084	N	N	0	N	00	N
162	20231102	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	640	2	7.60	3386315030	354137	3064.00	8520	10000	8520	10940	5900	8420	9562.32	0.29	0	-9352	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	916	19.70	1.36	12	3.50	460.00	6681.00	17400	20230330	-47.93	8310	20231027	9.03	17400	-47.93	20230330	8310	9.03	20231027	17400	-47.93	20230330	8310	9.03	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
163	20231102	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	660	2	7.84	3345751920	349663	3025.29	8520	10000	8520	10940	5900	8420	9568.50	0.29	0	-10630	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	918	19.74	1.36	12	3.46	460.00	6681.00	17400	20230330	-47.82	8310	20231027	9.27	17400	-47.82	20230330	8310	9.27	20231027	17400	-47.82	20230330	8310	9.27	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
164	20231102	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	700	2	8.31	3258592770	340051	2942.13	8520	10000	8520	10940	5900	8420	9582.66	0.29	0	-13353	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	922	19.83	1.37	12	3.36	460.00	6681.00	17400	20230330	-47.59	8310	20231027	9.75	17400	-47.59	20230330	8310	9.75	20231027	17400	-47.59	20230330	8310	9.75	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
165	20231102	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	750	2	8.91	3210641710	334803	2896.72	8520	10000	8520	10940	5900	8420	9589.64	0.29	0	-13361	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	927	19.93	1.37	12	3.31	460.00	6681.00	17400	20230330	-47.30	8310	20231027	10.35	17400	-47.30	20230330	8310	10.35	20231027	17400	-47.30	20230330	8310	10.35	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
166	20231102	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	730	2	8.67	3180868910	331552	2868.59	8520	10000	8520	10940	5900	8420	9593.88	0.29	0	-13276	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	925	19.89	1.37	12	3.28	460.00	6681.00	17400	20230330	-47.41	8310	20231027	10.11	17400	-47.41	20230330	8310	10.11	20231027	17400	-47.41	20230330	8310	10.11	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
167	20231102	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	820	2	9.74	3081400710	320704	2774.74	8520	10000	8520	10940	5900	8420	9608.24	0.29	0	-12303	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	934	20.09	1.38	12	3.17	460.00	6681.00	17400	20230330	-46.90	8310	20231027	11.19	17400	-46.90	20230330	8310	11.19	20231027	17400	-46.90	20230330	8310	11.19	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
168	20231102	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	840	2	9.98	2893324050	300518	2600.09	8520	10000	8520	10940	5900	8420	9627.79	0.29	0	-11830	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	936	20.13	1.39	12	2.97	460.00	6681.00	17400	20230330	-46.78	8310	20231027	11.43	17400	-46.78	20230330	8310	11.43	20231027	17400	-46.78	20230330	8310	11.43	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
169	20231102	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	1280	2	15.20	604848400	63170	546.55	8520	9950	8520	10940	5900	8420	9574.93	0.29	0	-679	8706	8562	8476	8332	8246	8635	8405	103	2520	1000	6060	10	1	10110545	981	21.09	1.45	12	0.62	460.00	6681.00	17400	20230330	-44.25	8310	20231027	16.73	17400	-44.25	20230330	8310	16.73	20231027	17400	-44.25	20230330	8310	16.73	20231027	3.24	N	112290	1000	102 억		28837	N	N	0	N	00	N
170	20231101	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	60	2	0.72	96843070	11404	79.82	8400	8620	8390	10860	5860	8360	8492.41	0.26	0	2894	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	851	18.30	1.26	12	0.11	460.00	6681.00	17400	20230330	-51.61	8310	20231027	1.32	17400	-51.61	20230330	8310	1.32	20231027	17400	-51.61	20230330	8310	1.32	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
171	20231101	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	100	2	1.20	83485540	9819	68.72	8400	8620	8390	10860	5860	8360	8502.45	0.26	0	2441	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	855	18.39	1.27	12	0.10	460.00	6681.00	17400	20230330	-51.38	8310	20231027	1.81	17400	-51.38	20230330	8310	1.81	20231027	17400	-51.38	20230330	8310	1.81	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
172	20231101	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	120	2	1.44	75564980	8884	62.18	8400	8620	8390	10860	5860	8360	8505.74	0.26	0	2425	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	857	18.43	1.27	12	0.09	460.00	6681.00	17400	20230330	-51.26	8310	20231027	2.05	17400	-51.26	20230330	8310	2.05	20231027	17400	-51.26	20230330	8310	2.05	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
173	20231101	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	210	2	2.51	64320740	7563	52.93	8400	8620	8390	10860	5860	8360	8504.66	0.26	0	2439	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	866	18.63	1.28	12	0.07	460.00	6681.00	17400	20230330	-50.75	8310	20231027	3.13	17400	-50.75	20230330	8310	3.13	20231027	17400	-50.75	20230330	8310	3.13	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
174	20231101	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	120	2	1.44	33569990	3958	27.70	8400	8620	8390	10860	5860	8360	8481.55	0.26	0	0	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	857	18.43	1.27	12	0.04	460.00	6681.00	17400	20230330	-51.26	8310	20231027	2.05	17400	-51.26	20230330	8310	2.05	20231027	17400	-51.26	20230330	8310	2.05	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
175	20231101	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	130	2	1.56	23711350	2796	19.57	8400	8620	8390	10860	5860	8360	8480.45	0.26	0	-164	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	858	18.46	1.27	12	0.03	460.00	6681.00	17400	20230330	-51.21	8310	20231027	2.17	17400	-51.21	20230330	8310	2.17	20231027	17400	-51.21	20230330	8310	2.17	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
176	20231101	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	170	2	2.03	17633800	2078	14.54	8400	8620	8400	10860	5860	8360	8485.95	0.26	0	-76	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	862	18.54	1.28	12	0.02	460.00	6681.00	17400	20230330	-50.98	8310	20231027	2.65	17400	-50.98	20230330	8310	2.65	20231027	17400	-50.98	20230330	8310	2.65	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N
177	20231101	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	100	2	1.20	7211260	855	5.98	8400	8480	8400	10860	5860	8360	8434.22	0.26	0	-198	8873	8616	8483	8226	8093	8550	8160	103	2500	1000	6010	10	1	10110545	855	18.39	1.27	12	0.01	460.00	6681.00	17400	20230330	-51.38	8310	20231027	1.81	17400	-51.38	20230330	8310	1.81	20231027	17400	-51.38	20230330	8310	1.81	20231027	3.31	N	112290	1000	102 억		26054	N	N	0	N	00	N