KissMeData/232680/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	161046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	50	2	0.53	171751580	18278	72.57	9390	9480	9290	12150	6550	9350	9396.64	0.57	0	1346	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1175	15.61	4.17	12	0.15	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
3	20231130	151046	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	40	2	0.43	153466020	16333	64.85	9390	9480	9290	12150	6550	9350	9396.08	0.57	0	1232	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1174	15.60	4.17	12	0.13	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
4	20231130	141042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	50	2	0.53	144360570	15361	60.99	9390	9480	9290	12150	6550	9350	9397.88	0.57	0	1232	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1175	15.61	4.17	12	0.12	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
5	20231130	131042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	10	2	0.11	119411150	12698	50.42	9390	9480	9290	12150	6550	9350	9403.95	0.57	0	391	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1170	15.55	4.15	12	0.10	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
6	20231130	121054	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	30	2	0.32	111301980	11832	46.98	9390	9480	9290	12150	6550	9350	9406.89	0.57	0	115	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1173	15.58	4.16	12	0.09	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
7	20231130	111050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	80	2	0.86	101988520	10842	43.05	9390	9480	9290	12150	6550	9350	9406.83	0.57	0	192	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1179	15.66	4.18	12	0.09	602.00	2254.00	13080	20230327	-27.91	7950	20231024	18.62	13080	-27.91	20230327	7950	18.62	20231024	13080	-27.91	20230327	7950	18.62	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
8	20231130	101042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	90	2	0.96	52206200	5570	22.12	9390	9470	9290	12150	6550	9350	9372.77	0.57	0	64	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1180	15.68	4.19	12	0.04	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
9	20231130	091042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	20	2	0.21	1485230	159	0.63	9390	9390	9310	12150	6550	9350	9340.78	0.57	0	-52	9570	9460	9370	9260	9170	9415	9215	63	2800	500	6540	10	1	12504234	1172	15.56	4.16	12	0.00	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.75	N	232680	500	62 억		70909	N	N	0	N	00	N
10	20231129	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	0	3	0.00	232219860	24777	96.72	9400	9480	9280	12150	6550	9350	9373.14	0.59	0	-2465	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1169	15.53	4.15	12	0.20	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
11	20231129	151048	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	10	2	0.11	198587840	21180	82.68	9400	9480	9280	12150	6550	9350	9376.20	0.59	0	-2391	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1170	15.55	4.15	12	0.17	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
12	20231129	141041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	40	2	0.43	131607990	14023	54.74	9400	9480	9280	12150	6550	9350	9385.15	0.59	0	-1447	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1174	15.60	4.17	12	0.11	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
13	20231129	131042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	30	2	0.32	86004560	9192	35.88	9400	9430	9280	12150	6550	9350	9356.46	0.59	0	-2087	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1173	15.58	4.16	12	0.07	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
14	20231129	121044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	60	2	0.64	79767370	8527	33.29	9400	9430	9280	12150	6550	9350	9354.68	0.59	0	-2088	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1177	15.63	4.17	12	0.07	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
15	20231129	111044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	40	2	0.43	58318540	6239	24.35	9400	9430	9280	12150	6550	9350	9347.42	0.59	0	-2102	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1174	15.60	4.17	12	0.05	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
16	20231129	101041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	60	2	0.64	49088340	5254	20.51	9400	9430	9280	12150	6550	9350	9343.04	0.59	0	-2031	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1177	15.63	4.17	12	0.04	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
17	20231129	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-50	5	-0.53	12320450	1322	5.16	9400	9400	9280	12150	6550	9350	9319.55	0.59	0	-784	9596	9472	9376	9252	9156	9460	9240	63	2800	500	6540	10	1	12504234	1163	15.45	4.13	12	0.01	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.77	N	232680	500	62 억		73351	N	N	0	N	00	N
18	20231128	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	10	2	0.11	240194460	25574	68.00	9350	9500	9280	12140	6540	9340	9392.15	0.59	0	-1177	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1169	15.53	4.15	12	0.20	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
19	20231128	150927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	50	2	0.54	229897610	24475	65.08	9350	9500	9280	12140	6540	9340	9393.16	0.59	0	-1284	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1174	15.60	4.17	12	0.20	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
20	20231128	141037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-20	5	-0.21	148637420	15835	42.11	9350	9500	9280	12140	6540	9340	9386.64	0.59	0	-2726	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1165	15.48	4.13	12	0.13	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
21	20231128	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	0	3	0.00	130101550	13849	36.82	9350	9500	9280	12140	6540	9340	9394.29	0.59	0	-2956	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1168	15.51	4.14	12	0.11	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
22	20231128	121037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	0	3	0.00	124123420	13209	35.12	9350	9500	9280	12140	6540	9340	9396.88	0.59	0	-3039	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1168	15.51	4.14	12	0.11	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
23	20231128	111036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	60	2	0.64	114923410	12227	32.51	9350	9500	9280	12140	6540	9340	9399.15	0.59	0	-3069	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1175	15.61	4.17	12	0.10	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
24	20231128	101031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-40	5	-0.43	109462520	11644	30.96	9350	9500	9280	12140	6540	9340	9400.77	0.59	0	-3064	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1163	15.45	4.13	12	0.09	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
25	20231128	091033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	0	3	0.00	8989220	963	2.56	9350	9350	9280	12140	6540	9340	9334.60	0.59	0	-210	9566	9452	9326	9212	9086	9510	9270	63	2800	500	6530	10	1	12504234	1168	15.51	4.14	12	0.01	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.73	N	232680	500	62 억		73831	N	N	0	N	00	N
26	20231127	161025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	70	2	0.76	345579000	37039	139.55	9270	9440	9200	12050	6490	9270	9330.11	0.55	0	4775	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1168	15.51	4.14	12	0.30	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
27	20231127	151036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	90	2	0.97	339451090	36383	137.08	9270	9440	9200	12050	6490	9270	9329.94	0.55	0	4732	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1170	15.55	4.15	12	0.29	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
28	20231127	141034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	130	2	1.40	224919840	24137	90.94	9270	9440	9200	12050	6490	9270	9318.47	0.55	0	4848	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1175	15.61	4.17	12	0.19	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
29	20231127	131036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	50	2	0.54	159768070	17203	64.82	9270	9400	9200	12050	6490	9270	9287.22	0.55	0	2339	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1165	15.48	4.13	12	0.14	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
30	20231127	121040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	80	2	0.86	148595190	16002	60.29	9270	9400	9200	12050	6490	9270	9286.04	0.55	0	2142	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1169	15.53	4.15	12	0.13	602.00	2254.00	13080	20230327	-28.52	7950	20231024	17.61	13080	-28.52	20230327	7950	17.61	20231024	13080	-28.52	20230327	7950	17.61	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
31	20231127	111023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	70	2	0.76	131221790	14138	53.27	9270	9400	9200	12050	6490	9270	9281.50	0.55	0	1873	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1168	15.51	4.14	12	0.11	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
32	20231127	101021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	40	2	0.43	100945990	10882	41.00	9270	9400	9200	12050	6490	9270	9276.42	0.55	0	1286	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1164	15.47	4.13	12	0.09	602.00	2254.00	13080	20230327	-28.82	7950	20231024	17.11	13080	-28.82	20230327	7950	17.11	20231024	13080	-28.82	20230327	7950	17.11	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
33	20231127	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-30	5	-0.32	5005110	542	2.04	9270	9270	9220	12050	6490	9270	9234.52	0.55	0	-136	9730	9500	9270	9040	8810	9615	9155	63	2780	500	6480	10	1	12504234	1155	15.35	4.10	12	0.00	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.70	N	232680	500	62 억		69045	N	N	0	N	00	N
34	20231124	161017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	130	2	1.42	242841210	26262	53.83	9150	9500	9040	11880	6400	9140	9246.87	0.55	0	709	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1159	15.40	4.11	12	0.21	602.00	2254.00	13080	20230327	-29.13	7950	20231024	16.60	13080	-29.13	20230327	7950	16.60	20231024	13080	-29.13	20230327	7950	16.60	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
35	20231124	151026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	140	2	1.53	239282890	25878	53.04	9150	9500	9040	11880	6400	9140	9246.58	0.55	0	706	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1160	15.42	4.12	12	0.21	602.00	2254.00	13080	20230327	-29.05	7950	20231024	16.73	13080	-29.05	20230327	7950	16.73	20231024	13080	-29.05	20230327	7950	16.73	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
36	20231124	141025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	260	2	2.84	198252140	21491	44.05	9150	9500	9040	11880	6400	9140	9224.89	0.55	0	2168	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1175	15.61	4.17	12	0.17	602.00	2254.00	13080	20230327	-28.13	7950	20231024	18.24	13080	-28.13	20230327	7950	18.24	20231024	13080	-28.13	20230327	7950	18.24	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
37	20231124	131021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	60	2	0.66	127078360	13835	28.36	9150	9250	9040	11880	6400	9140	9185.28	0.55	0	1827	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1150	15.28	4.08	12	0.11	602.00	2254.00	13080	20230327	-29.66	7950	20231024	15.72	13080	-29.66	20230327	7950	15.72	20231024	13080	-29.66	20230327	7950	15.72	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
38	20231124	121028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	60	2	0.66	105866930	11529	23.63	9150	9250	9040	11880	6400	9140	9182.66	0.55	0	674	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1150	15.28	4.08	12	0.09	602.00	2254.00	13080	20230327	-29.66	7950	20231024	15.72	13080	-29.66	20230327	7950	15.72	20231024	13080	-29.66	20230327	7950	15.72	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
39	20231124	111024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	70	2	0.77	53231380	5798	11.88	9150	9230	9040	11880	6400	9140	9180.99	0.55	0	559	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1152	15.30	4.09	12	0.05	602.00	2254.00	13080	20230327	-29.59	7950	20231024	15.85	13080	-29.59	20230327	7950	15.85	20231024	13080	-29.59	20230327	7950	15.85	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
40	20231124	101025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	10	2	0.11	28013870	3058	6.27	9150	9230	9040	11880	6400	9140	9160.85	0.55	0	-628	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1144	15.20	4.06	12	0.02	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	13080	-30.05	20230327	7950	15.09	20231024	13080	-30.05	20230327	7950	15.09	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
41	20231124	091020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	0	3	0.00	10791700	1184	2.43	9150	9180	9040	11880	6400	9140	9114.61	0.55	0	-79	9613	9376	9253	9016	8893	9315	8955	63	2740	500	6390	10	1	12504234	1143	15.18	4.06	12	0.01	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	13080	-30.12	20230327	7950	14.97	20231024	13080	-30.12	20230327	7950	14.97	20231024	3.71	N	232680	500	62 억		68269	N	N	0	N	00	N
42	20231123	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-300	5	-3.18	454361410	48785	159.66	9460	9490	9130	12270	6610	9440	9313.55	0.60	0	-6694	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1143	15.18	4.06	12	0.39	602.00	2254.00	13080	20230327	-30.12	7950	20231024	14.97	13080	-30.12	20230327	7950	14.97	20231024	13080	-30.12	20230327	7950	14.97	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
43	20231123	151042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-290	5	-3.07	441426380	47370	155.03	9460	9490	9130	12270	6610	9440	9318.69	0.60	0	-6460	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1144	15.20	4.06	12	0.38	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	13080	-30.05	20230327	7950	15.09	20231024	13080	-30.05	20230327	7950	15.09	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
44	20231123	141042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-290	5	-3.07	392889040	42068	137.68	9460	9490	9130	12270	6610	9440	9339.38	0.60	0	-4906	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1144	15.20	4.06	12	0.34	602.00	2254.00	13080	20230327	-30.05	7950	20231024	15.09	13080	-30.05	20230327	7950	15.09	20231024	13080	-30.05	20230327	7950	15.09	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
45	20231123	131040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-200	5	-2.12	341316540	36463	119.33	9460	9490	9230	12270	6610	9440	9360.63	0.60	0	-4497	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1155	15.35	4.10	12	0.29	602.00	2254.00	13080	20230327	-29.36	7950	20231024	16.23	13080	-29.36	20230327	7950	16.23	20231024	13080	-29.36	20230327	7950	16.23	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
46	20231123	121023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-70	5	-0.74	271739050	28983	94.85	9460	9490	9340	12270	6610	9440	9375.81	0.60	0	-4838	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1172	15.56	4.16	12	0.23	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
47	20231123	111051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-80	5	-0.85	242213710	25829	84.53	9460	9490	9340	12270	6610	9440	9377.59	0.60	0	-4603	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1170	15.55	4.15	12	0.21	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
48	20231123	101026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-60	5	-0.64	207845040	22157	72.51	9460	9490	9340	12270	6610	9440	9380.56	0.60	0	-1393	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1173	15.58	4.16	12	0.18	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
49	20231123	091022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	-30	5	-0.32	7680020	815	2.67	9460	9470	9370	12270	6610	9440	9423.34	0.60	0	-115	9706	9572	9356	9222	9006	9640	9290	63	2830	500	6600	10	1	12504234	1177	15.63	4.17	12	0.01	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.71	N	232680	500	62 억		75033	N	N	0	N	00	N
50	20231122	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	50	2	0.53	276520200	29458	68.38	9390	9490	9140	12200	6580	9390	9386.93	0.60	0	572	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1180	15.68	4.19	12	0.24	602.00	2254.00	13080	20230327	-27.83	7950	20231024	18.74	13080	-27.83	20230327	7950	18.74	20231024	13080	-27.83	20230327	7950	18.74	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
51	20231122	151003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	30	2	0.32	271337850	28908	67.11	9390	9490	9140	12200	6580	9390	9386.25	0.60	0	613	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1178	15.65	4.18	12	0.23	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
52	20231122	140955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	60	2	0.64	256689370	27353	63.50	9390	9490	9140	12200	6580	9390	9384.32	0.60	0	527	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1182	15.70	4.19	12	0.22	602.00	2254.00	13080	20230327	-27.75	7950	20231024	18.87	13080	-27.75	20230327	7950	18.87	20231024	13080	-27.75	20230327	7950	18.87	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
53	20231122	131031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	20	2	0.21	227108120	24220	56.22	9390	9480	9140	12200	6580	9390	9376.88	0.60	0	-50	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1177	15.63	4.17	12	0.19	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
54	20231122	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	20	2	0.21	193629530	20660	47.96	9390	9480	9140	12200	6580	9390	9372.19	0.60	0	-50	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1177	15.63	4.17	12	0.17	602.00	2254.00	13080	20230327	-28.06	7950	20231024	18.36	13080	-28.06	20230327	7950	18.36	20231024	13080	-28.06	20230327	7950	18.36	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
55	20231122	111120	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	30	2	0.32	187222300	19979	46.38	9390	9480	9140	12200	6580	9390	9370.95	0.60	0	-50	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1178	15.65	4.18	12	0.16	602.00	2254.00	13080	20230327	-27.98	7950	20231024	18.49	13080	-27.98	20230327	7950	18.49	20231024	13080	-27.98	20230327	7950	18.49	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
56	20231122	101045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-10	5	-0.11	110320470	11823	27.45	9390	9460	9140	12200	6580	9390	9331.00	0.60	0	552	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1173	15.58	4.16	12	0.09	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
57	20231122	090952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-90	5	-0.96	32374520	3506	8.14	9390	9390	9140	12200	6580	9390	9234.03	0.60	0	1111	9523	9456	9343	9276	9163	9490	9310	63	2810	500	6570	10	1	12504234	1163	15.45	4.13	12	0.03	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.71	N	232680	500	62 억		74461	N	N	0	N	00	N
58	20231121	160958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	20	2	0.21	401680260	42974	65.51	9370	9410	9230	12180	6560	9370	9347.05	0.63	0	-3041	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1174	15.60	4.17	12	0.34	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
59	20231121	151001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-10	5	-0.11	371771080	39788	60.65	9370	9410	9230	12180	6560	9370	9343.80	0.63	0	-3211	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1170	15.55	4.15	12	0.32	602.00	2254.00	13080	20230327	-28.44	7950	20231024	17.74	13080	-28.44	20230327	7950	17.74	20231024	13080	-28.44	20230327	7950	17.74	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
60	20231121	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	0	3	0.00	328337990	35144	53.57	9370	9410	9230	12180	6560	9370	9342.65	0.63	0	-1760	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1172	15.56	4.16	12	0.28	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
61	20231121	130938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	0	3	0.00	317107480	33943	51.74	9370	9410	9230	12180	6560	9370	9342.35	0.63	0	-927	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1172	15.56	4.16	12	0.27	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
62	20231121	120940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	10	2	0.11	203422860	21813	33.25	9370	9410	9230	12180	6560	9370	9325.76	0.63	0	1399	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1173	15.58	4.16	12	0.17	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
63	20231121	110934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	10	2	0.11	182963600	19630	29.92	9370	9410	9230	12180	6560	9370	9320.61	0.63	0	1842	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1173	15.58	4.16	12	0.16	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
64	20231121	100911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-70	5	-0.75	126268770	13538	20.64	9370	9410	9230	12180	6560	9370	9326.99	0.63	0	2638	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1163	15.45	4.13	12	0.11	602.00	2254.00	13080	20230327	-28.90	7950	20231024	16.98	13080	-28.90	20230327	7950	16.98	20231024	13080	-28.90	20230327	7950	16.98	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
65	20231121	090926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	20	2	0.21	21249160	2272	3.46	9370	9390	9320	12180	6560	9370	9352.62	0.63	0	688	9723	9546	9253	9076	8783	9635	9165	63	2810	500	6550	10	1	12504234	1174	15.60	4.17	12	0.02	602.00	2254.00	13080	20230327	-28.21	7950	20231024	18.11	13080	-28.21	20230327	7950	18.11	20231024	13080	-28.21	20230327	7950	18.11	20231024	3.71	N	232680	500	62 억		78718	N	N	0	N	00	N
66	20231120	160932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	340	2	3.77	606418100	65403	542.99	9030	9430	8960	11730	6330	9030	9271.69	0.50	0	14023	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1172	15.56	4.16	12	0.52	602.00	2254.00	13080	20230327	-28.36	7950	20231024	17.86	13080	-28.36	20230327	7950	17.86	20231024	13080	-28.36	20230327	7950	17.86	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
67	20231120	150940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	350	2	3.88	592491780	63917	530.65	9030	9430	8960	11730	6330	9030	9269.71	0.50	0	13523	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1173	15.58	4.16	12	0.51	602.00	2254.00	13080	20230327	-28.29	7950	20231024	17.99	13080	-28.29	20230327	7950	17.99	20231024	13080	-28.29	20230327	7950	17.99	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
68	20231120	140940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	290	2	3.21	409669120	44408	368.68	9030	9380	8960	11730	6330	9030	9225.12	0.50	0	11524	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1165	15.48	4.13	12	0.36	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
69	20231120	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	290	2	3.21	331700960	36027	299.10	9030	9380	8960	11730	6330	9030	9207.01	0.50	0	8655	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1165	15.48	4.13	12	0.29	602.00	2254.00	13080	20230327	-28.75	7950	20231024	17.23	13080	-28.75	20230327	7950	17.23	20231024	13080	-28.75	20230327	7950	17.23	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
70	20231120	120937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	310	2	3.43	212046960	23141	192.12	9030	9370	8960	11730	6330	9030	9163.26	0.50	0	6347	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1168	15.51	4.14	12	0.19	602.00	2254.00	13080	20230327	-28.59	7950	20231024	17.48	13080	-28.59	20230327	7950	17.48	20231024	13080	-28.59	20230327	7950	17.48	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
71	20231120	110933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	80	2	0.89	63775370	7046	58.50	9030	9120	8960	11730	6330	9030	9051.29	0.50	0	1329	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1139	15.13	4.04	12	0.06	602.00	2254.00	13080	20230327	-30.35	7950	20231024	14.59	13080	-30.35	20230327	7950	14.59	20231024	13080	-30.35	20230327	7950	14.59	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
72	20231120	100930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	20	2	0.22	38060050	4210	34.95	9030	9110	8960	11730	6330	9030	9040.39	0.50	0	824	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1132	15.03	4.02	12	0.03	602.00	2254.00	13080	20230327	-30.81	7950	20231024	13.84	13080	-30.81	20230327	7950	13.84	20231024	13080	-30.81	20230327	7950	13.84	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
73	20231120	090939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	-20	5	-0.22	11827010	1311	10.88	9030	9110	8960	11730	6330	9030	9021.37	0.50	0	-224	9243	9136	9083	8976	8923	9110	8950	63	2700	500	6320	10	1	12504234	1127	14.97	4.00	12	0.01	602.00	2254.00	13080	20230327	-31.12	7950	20231024	13.33	13080	-31.12	20230327	7950	13.33	20231024	13080	-31.12	20230327	7950	13.33	20231024	3.72	N	232680	500	62 억		62903	N	N	0	N	00	N
74	20231117	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-110	5	-1.20	108561280	11965	69.91	9100	9190	9030	11880	6400	9140	9073.24	0.54	0	-4490	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1129	15.00	4.01	12	0.10	602.00	2254.00	13080	20230327	-30.96	7950	20231024	13.58	13080	-30.96	20230327	7950	13.58	20231024	13080	-30.96	20230327	7950	13.58	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
75	20231117	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-100	5	-1.09	103921330	11452	66.92	9100	9190	9030	11880	6400	9140	9074.51	0.54	0	-4109	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1130	15.02	4.01	12	0.09	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
76	20231117	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-60	5	-0.66	93964770	10351	60.48	9100	9190	9030	11880	6400	9140	9077.84	0.54	0	-3606	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1135	15.08	4.03	12	0.08	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
77	20231117	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-40	5	-0.44	82523030	9090	53.11	9100	9190	9030	11880	6400	9140	9078.44	0.54	0	-3204	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1138	15.12	4.04	12	0.07	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
78	20231117	120959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-60	5	-0.66	75441440	8310	48.56	9100	9190	9030	11880	6400	9140	9078.39	0.54	0	-3019	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1135	15.08	4.03	12	0.07	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
79	20231117	111004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-60	5	-0.66	59315770	6528	38.14	9100	9190	9030	11880	6400	9140	9086.36	0.54	0	-2403	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1135	15.08	4.03	12	0.05	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
80	20231117	101001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	-40	5	-0.44	44144130	4861	28.40	9100	9190	9030	11880	6400	9140	9081.29	0.54	0	-2325	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1138	15.12	4.04	12	0.04	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
81	20231117	091002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	-60	5	-0.66	4562930	501	2.93	9100	9190	9080	11880	6400	9140	9107.64	0.54	0	-232	9253	9196	9083	9026	8913	9225	9055	63	2740	500	6390	10	1	12504234	1135	15.08	4.03	12	0.00	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.74	N	232680	500	62 억		67389	N	N	0	N	00	N
82	20231116	161000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	20	2	0.22	139990150	15476	39.73	9130	9130	8970	11830	6370	9100	9045.63	0.50	0	4725	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1140	15.15	4.05	12	0.12	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	13080	-30.28	20230327	7950	14.72	20231024	13080	-30.28	20230327	7950	14.72	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
83	20231116	150954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	0	3	0.00	129615680	14337	36.80	9130	9130	8970	11830	6370	9100	9040.64	0.50	0	4616	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1138	15.12	4.04	12	0.11	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
84	20231116	140930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-30	5	-0.33	98606260	10923	28.04	9130	9130	8970	11830	6370	9100	9027.40	0.50	0	2321	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1134	15.07	4.02	12	0.09	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
85	20231116	130954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	-30	5	-0.33	89220160	9886	25.38	9130	9130	8970	11830	6370	9100	9024.90	0.50	0	1797	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1134	15.07	4.02	12	0.08	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
86	20231116	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-50	5	-0.55	68941560	7643	19.62	9130	9130	8970	11830	6370	9100	9020.22	0.50	0	658	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1132	15.03	4.02	12	0.06	602.00	2254.00	13080	20230327	-30.81	7950	20231024	13.84	13080	-30.81	20230327	7950	13.84	20231024	13080	-30.81	20230327	7950	13.84	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
87	20231116	110954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	-110	5	-1.21	41692230	4618	11.85	9130	9130	8970	11830	6370	9100	9028.20	0.50	0	-1064	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1124	14.93	3.99	12	0.04	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
88	20231116	100954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	20	2	0.22	3781660	415	1.07	9130	9130	9050	11830	6370	9100	9112.43	0.50	0	-69	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1140	15.15	4.05	12	0.00	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	13080	-30.28	20230327	7950	14.72	20231024	13080	-30.28	20230327	7950	14.72	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
89	20231116	090959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	0.50	0	0	9333	9216	9083	8966	8833	9275	9025	63	2730	500	6370	10	1	12504234	1138	15.12	4.04	12	0.00	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.77	N	232680	500	62 억		62625	N	N	0	N	00	N
90	20231115	160847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	170	2	1.90	352534330	38722	192.09	8950	9200	8950	11600	6260	8930	9104.24	0.43	0	8178	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1138	15.12	4.04	12	0.31	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
91	20231115	151010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9110	180	2	2.02	342299530	37598	186.52	8950	9200	8950	11600	6260	8930	9104.20	0.43	0	8127	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1139	15.13	4.04	12	0.30	602.00	2254.00	13080	20230327	-30.35	7950	20231024	14.59	13080	-30.35	20230327	7950	14.59	20231024	13080	-30.35	20230327	7950	14.59	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
92	20231115	141008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	190	2	2.13	298446200	32785	162.64	8950	9200	8950	11600	6260	8930	9103.13	0.43	0	6583	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1140	15.15	4.05	12	0.26	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	13080	-30.28	20230327	7950	14.72	20231024	13080	-30.28	20230327	7950	14.72	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
93	20231115	131008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	190	2	2.13	271075210	29783	147.75	8950	9200	8950	11600	6260	8930	9101.68	0.43	0	5020	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1140	15.15	4.05	12	0.24	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	13080	-30.28	20230327	7950	14.72	20231024	13080	-30.28	20230327	7950	14.72	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
94	20231115	121011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	150	2	1.68	187131610	20608	102.23	8950	9200	8950	11600	6260	8930	9080.53	0.43	0	3117	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1135	15.08	4.03	12	0.16	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
95	20231115	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	80	2	0.90	169686530	18683	92.68	8950	9200	8950	11600	6260	8930	9082.40	0.43	0	3128	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1127	14.97	4.00	12	0.15	602.00	2254.00	13080	20230327	-31.12	7950	20231024	13.33	13080	-31.12	20230327	7950	13.33	20231024	13080	-31.12	20230327	7950	13.33	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
96	20231115	101013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	120	2	1.34	121189950	13305	66.00	8950	9200	8950	11600	6260	8930	9108.60	0.43	0	1469	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1132	15.03	4.02	12	0.11	602.00	2254.00	13080	20230327	-30.81	7950	20231024	13.84	13080	-30.81	20230327	7950	13.84	20231024	13080	-30.81	20230327	7950	13.84	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
97	20231115	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	130	2	1.46	19666450	2174	10.78	8950	9080	8950	11600	6260	8930	9046.21	0.43	0	550	9116	9022	8946	8852	8776	9070	8900	63	2670	500	6250	10	1	12504234	1133	15.05	4.02	12	0.02	602.00	2254.00	13080	20230327	-30.73	7950	20231024	13.96	13080	-30.73	20230327	7950	13.96	20231024	13080	-30.73	20230327	7950	13.96	20231024	3.78	N	232680	500	62 억		54300	N	N	0	N	00	N
98	20231114	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	10	2	0.11	175407740	19657	75.75	8870	9040	8870	11590	6250	8920	8923.42	0.40	0	4038	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1117	14.83	3.96	12	0.16	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
99	20231114	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	10	2	0.11	155777840	17460	67.28	8870	9040	8870	11590	6250	8920	8921.98	0.40	0	4043	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1117	14.83	3.96	12	0.14	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
100	20231114	140952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	10	2	0.11	125886580	14108	54.36	8870	9040	8870	11590	6250	8920	8923.06	0.40	0	4389	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1117	14.83	3.96	12	0.11	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
101	20231114	130953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	0	3	0.00	111658330	12511	48.21	8870	9040	8870	11590	6250	8920	8924.81	0.40	0	4462	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1115	14.82	3.96	12	0.10	602.00	2254.00	13080	20230327	-31.80	7950	20231024	12.20	13080	-31.80	20230327	7950	12.20	20231024	13080	-31.80	20230327	7950	12.20	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
102	20231114	120955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-10	5	-0.11	84588390	9476	36.51	8870	9040	8870	11590	6250	8920	8926.59	0.40	0	4217	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1114	14.80	3.95	12	0.08	602.00	2254.00	13080	20230327	-31.88	7950	20231024	12.08	13080	-31.88	20230327	7950	12.08	20231024	13080	-31.88	20230327	7950	12.08	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
103	20231114	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-20	5	-0.22	79290210	8881	34.22	8870	9040	8870	11590	6250	8920	8928.07	0.40	0	4087	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1113	14.78	3.95	12	0.07	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	13080	-31.96	20230327	7950	11.95	20231024	13080	-31.96	20230327	7950	11.95	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
104	20231114	100955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-30	5	-0.34	40190260	4484	17.28	8870	9040	8870	11590	6250	8920	8963.04	0.40	0	1927	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1112	14.77	3.94	12	0.04	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	13080	-32.03	20230327	7950	11.82	20231024	13080	-32.03	20230327	7950	11.82	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
105	20231114	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	70	2	0.78	1049000	118	0.45	8870	8990	8870	11590	6250	8920	8889.83	0.40	0	-19	9153	9036	8933	8816	8713	8985	8765	63	2670	500	6240	10	1	12504234	1124	14.93	3.99	12	0.00	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.85	N	232680	500	62 억		50262	N	N	0	N	00	N
106	20231113	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	-70	5	-0.78	229619580	25745	82.56	9030	9050	8830	11680	6300	8990	8918.99	0.49	0	-10676	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1115	14.82	3.96	12	0.21	602.00	2254.00	13080	20230327	-31.80	7950	20231024	12.20	13080	-31.80	20230327	7950	12.20	20231024	13080	-31.80	20230327	7950	12.20	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
107	20231113	150932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-90	5	-1.00	201624980	22615	72.53	9030	9050	8830	11680	6300	8990	8915.54	0.49	0	-10237	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1113	14.78	3.95	12	0.18	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	13080	-31.96	20230327	7950	11.95	20231024	13080	-31.96	20230327	7950	11.95	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
108	20231113	140934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-60	5	-0.67	178259910	19994	64.12	9030	9050	8830	11680	6300	8990	8915.67	0.49	0	-10075	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1117	14.83	3.96	12	0.16	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
109	20231113	130931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-60	5	-0.67	170056530	19073	61.17	9030	9050	8830	11680	6300	8990	8916.09	0.49	0	-10202	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1117	14.83	3.96	12	0.15	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
110	20231113	120934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-80	5	-0.89	119415320	13371	42.88	9030	9050	8850	11680	6300	8990	8930.92	0.49	0	-7620	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1114	14.80	3.95	12	0.11	602.00	2254.00	13080	20230327	-31.88	7950	20231024	12.08	13080	-31.88	20230327	7950	12.08	20231024	13080	-31.88	20230327	7950	12.08	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
111	20231113	110930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-100	5	-1.11	78685580	8788	28.18	9030	9050	8870	11680	6300	8990	8953.75	0.49	0	-4454	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1112	14.77	3.94	12	0.07	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	13080	-32.03	20230327	7950	11.82	20231024	13080	-32.03	20230327	7950	11.82	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
112	20231113	100927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-40	5	-0.44	44535990	4968	15.93	9030	9050	8870	11680	6300	8990	8964.57	0.49	0	-2235	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1119	14.87	3.97	12	0.04	602.00	2254.00	13080	20230327	-31.57	7950	20231024	12.58	13080	-31.57	20230327	7950	12.58	20231024	13080	-31.57	20230327	7950	12.58	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
113	20231113	090936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	40	2	0.44	5558390	615	1.97	9030	9050	9030	11680	6300	8990	9038.03	0.49	0	3	9136	9062	8916	8842	8696	9100	8880	63	2690	500	6290	10	1	12504234	1129	15.00	4.01	12	0.00	602.00	2254.00	13080	20230327	-30.96	7950	20231024	13.58	13080	-30.96	20230327	7950	13.58	20231024	13080	-30.96	20230327	7950	13.58	20231024	3.83	N	232680	500	62 억		60938	N	N	0	N	00	N
114	20231110	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	50	2	0.56	271454760	30612	62.72	8940	8990	8770	11620	6260	8940	8867.59	0.45	0	3459	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1124	14.93	3.99	12	0.24	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
115	20231110	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	10	2	0.11	255248060	28806	59.02	8940	8970	8770	11620	6260	8940	8860.93	0.45	0	3808	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1119	14.87	3.97	12	0.23	602.00	2254.00	13080	20230327	-31.57	7950	20231024	12.58	13080	-31.57	20230327	7950	12.58	20231024	13080	-31.57	20230327	7950	12.58	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
116	20231110	140938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-80	5	-0.89	217593410	24572	50.35	8940	8970	8770	11620	6260	8940	8855.34	0.45	0	3046	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1108	14.72	3.93	12	0.20	602.00	2254.00	13080	20230327	-32.26	7950	20231024	11.45	13080	-32.26	20230327	7950	11.45	20231024	13080	-32.26	20230327	7950	11.45	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
117	20231110	130940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-100	5	-1.12	132820120	14972	30.68	8940	8970	8770	11620	6260	8940	8871.23	0.45	0	-2466	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1105	14.68	3.92	12	0.12	602.00	2254.00	13080	20230327	-32.42	7950	20231024	11.19	13080	-32.42	20230327	7950	11.19	20231024	13080	-32.42	20230327	7950	11.19	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
118	20231110	120946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	-60	5	-0.67	121324230	13673	28.01	8940	8970	8770	11620	6260	8940	8873.27	0.45	0	-2613	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1110	14.75	3.94	12	0.11	602.00	2254.00	13080	20230327	-32.11	7950	20231024	11.70	13080	-32.11	20230327	7950	11.70	20231024	13080	-32.11	20230327	7950	11.70	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
119	20231110	110929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-50	5	-0.56	83489240	9426	19.31	8940	8950	8770	11620	6260	8940	8857.34	0.45	0	-1007	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1112	14.77	3.94	12	0.08	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	13080	-32.03	20230327	7950	11.82	20231024	13080	-32.03	20230327	7950	11.82	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
120	20231110	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-50	5	-0.56	69401390	7842	16.07	8940	8950	8770	11620	6260	8940	8849.96	0.45	0	-1200	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1112	14.77	3.94	12	0.06	602.00	2254.00	13080	20230327	-32.03	7950	20231024	11.82	13080	-32.03	20230327	7950	11.82	20231024	13080	-32.03	20230327	7950	11.82	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
121	20231110	090923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	-60	5	-0.67	8178810	919	1.88	8940	8940	8880	11620	6260	8940	8899.68	0.45	0	-57	9193	9066	8913	8786	8633	8990	8710	63	2680	500	6250	10	1	12504234	1110	14.75	3.94	12	0.01	602.00	2254.00	13080	20230327	-32.11	7950	20231024	11.70	13080	-32.11	20230327	7950	11.70	20231024	13080	-32.11	20230327	7950	11.70	20231024	3.84	N	232680	500	62 억		56686	N	N	0	N	00	N
122	20231109	160917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	0	3	0.00	434839490	48706	102.92	9000	9040	8760	11620	6260	8940	8927.61	0.43	0	2649	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1118	14.85	3.97	12	0.39	602.00	2254.00	13080	20230327	-31.65	7950	20231024	12.45	13080	-31.65	20230327	7950	12.45	20231024	13080	-31.65	20230327	7950	12.45	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
123	20231109	150916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	0	3	0.00	329169430	36840	77.84	9000	9040	8760	11620	6260	8940	8935.11	0.43	0	2739	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1118	14.85	3.97	12	0.29	602.00	2254.00	13080	20230327	-31.65	7950	20231024	12.45	13080	-31.65	20230327	7950	12.45	20231024	13080	-31.65	20230327	7950	12.45	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
124	20231109	140913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	10	2	0.11	310729140	34771	73.47	9000	9040	8760	11620	6260	8940	8936.45	0.43	0	2605	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1119	14.87	3.97	12	0.28	602.00	2254.00	13080	20230327	-31.57	7950	20231024	12.58	13080	-31.57	20230327	7950	12.58	20231024	13080	-31.57	20230327	7950	12.58	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
125	20231109	130916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-30	5	-0.34	285974840	31988	67.59	9000	9040	8760	11620	6260	8940	8940.07	0.43	0	3057	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1114	14.80	3.95	12	0.26	602.00	2254.00	13080	20230327	-31.88	7950	20231024	12.08	13080	-31.88	20230327	7950	12.08	20231024	13080	-31.88	20230327	7950	12.08	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
126	20231109	120920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-10	5	-0.11	278643800	31167	65.86	9000	9040	8760	11620	6260	8940	8940.35	0.43	0	3179	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1117	14.83	3.96	12	0.25	602.00	2254.00	13080	20230327	-31.73	7950	20231024	12.33	13080	-31.73	20230327	7950	12.33	20231024	13080	-31.73	20230327	7950	12.33	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
127	20231109	110916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	50	2	0.56	245041600	27429	57.96	9000	9040	8760	11620	6260	8940	8933.67	0.43	0	1918	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1124	14.93	3.99	12	0.22	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
128	20231109	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	-70	5	-0.78	151381920	17006	35.93	9000	9030	8760	11620	6260	8940	8901.68	0.43	0	1461	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1109	14.73	3.94	12	0.14	602.00	2254.00	13080	20230327	-32.19	7950	20231024	11.57	13080	-32.19	20230327	7950	11.57	20231024	13080	-32.19	20230327	7950	11.57	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
129	20231109	090917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-100	5	-1.12	22624380	2542	5.37	9000	9000	8840	11620	6260	8940	8900.23	0.43	0	-303	9293	9116	9013	8836	8733	9065	8785	63	2680	500	6250	10	1	12504234	1105	14.68	3.92	12	0.02	602.00	2254.00	13080	20230327	-32.42	7950	20231024	11.19	13080	-32.42	20230327	7950	11.19	20231024	13080	-32.42	20230327	7950	11.19	20231024	3.90	N	232680	500	62 억		54211	N	N	0	N	00	N
130	20231108	160909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	-90	5	-1.00	427986120	47293	104.35	9050	9190	8910	11730	6330	9030	9049.68	0.43	0	218	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1118	14.85	3.97	12	0.38	602.00	2254.00	13080	20230327	-31.65	7950	20231024	12.45	13080	-31.65	20230327	7950	12.45	20231024	13080	-31.65	20230327	7950	12.45	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
131	20231108	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-70	5	-0.78	422084430	46633	102.89	9050	9190	8910	11730	6330	9030	9051.20	0.43	0	174	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1120	14.88	3.98	12	0.37	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	13080	-31.50	20230327	7950	12.70	20231024	13080	-31.50	20230327	7950	12.70	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
132	20231108	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	50	2	0.55	282399330	31076	68.57	9050	9190	9010	11730	6330	9030	9087.38	0.43	0	4680	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1135	15.08	4.03	12	0.25	602.00	2254.00	13080	20230327	-30.58	7950	20231024	14.21	13080	-30.58	20230327	7950	14.21	20231024	13080	-30.58	20230327	7950	14.21	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
133	20231108	130907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	40	2	0.44	255643430	28139	62.09	9050	9190	9010	11730	6330	9030	9085.02	0.43	0	3652	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1134	15.07	4.02	12	0.23	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
134	20231108	120903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	40	2	0.44	245134770	26978	59.53	9050	9190	9010	11730	6330	9030	9086.47	0.43	0	3509	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1134	15.07	4.02	12	0.22	602.00	2254.00	13080	20230327	-30.66	7950	20231024	14.09	13080	-30.66	20230327	7950	14.09	20231024	13080	-30.66	20230327	7950	14.09	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
135	20231108	110910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	10	2	0.11	220362290	24241	53.49	9050	9190	9010	11730	6330	9030	9090.48	0.43	0	1547	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1130	15.02	4.01	12	0.19	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
136	20231108	100909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9090	60	2	0.66	192500690	21164	46.70	9050	9190	9010	11730	6330	9030	9095.67	0.43	0	947	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1137	15.10	4.03	12	0.17	602.00	2254.00	13080	20230327	-30.50	7950	20231024	14.34	13080	-30.50	20230327	7950	14.34	20231024	13080	-30.50	20230327	7950	14.34	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
137	20231108	090905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	100	2	1.11	77829900	8534	18.83	9050	9190	9040	11730	6330	9030	9119.98	0.43	0	286	9290	9160	9020	8890	8750	9090	8820	63	2700	500	6320	10	1	12504234	1142	15.17	4.05	12	0.07	602.00	2254.00	13080	20230327	-30.20	7950	20231024	14.84	13080	-30.20	20230327	7950	14.84	20231024	13080	-30.20	20230327	7950	14.84	20231024	3.87	N	232680	500	62 억		53996	N	N	0	N	00	N
138	20231107	160908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	-90	5	-0.99	407054630	45318	88.20	9150	9150	8880	11850	6390	9120	8982.18	0.34	0	11104	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1129	15.00	4.01	12	0.36	602.00	2254.00	13080	20230327	-30.96	7950	20231024	13.58	13080	-30.96	20230327	7950	13.58	20231024	13080	-30.96	20230327	7950	13.58	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
139	20231107	150910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-170	5	-1.86	368745640	41059	79.91	9150	9150	8880	11850	6390	9120	8980.87	0.34	0	10202	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1119	14.87	3.97	12	0.33	602.00	2254.00	13080	20230327	-31.57	7950	20231024	12.58	13080	-31.57	20230327	7950	12.58	20231024	13080	-31.57	20230327	7950	12.58	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
140	20231107	140912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-100	5	-1.10	297576910	33119	64.46	9150	9150	8880	11850	6390	9120	8985.08	0.34	0	7847	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1128	14.98	4.00	12	0.26	602.00	2254.00	13080	20230327	-31.04	7950	20231024	13.46	13080	-31.04	20230327	7950	13.46	20231024	13080	-31.04	20230327	7950	13.46	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
141	20231107	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8970	-150	5	-1.64	239452620	26673	51.91	9150	9150	8880	11850	6390	9120	8977.34	0.34	0	5433	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1122	14.90	3.98	12	0.21	602.00	2254.00	13080	20230327	-31.42	7950	20231024	12.83	13080	-31.42	20230327	7950	12.83	20231024	13080	-31.42	20230327	7950	12.83	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
142	20231107	120907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	-240	5	-2.63	184921460	20564	40.02	9150	9150	8880	11850	6390	9120	8992.48	0.34	0	4279	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1110	14.75	3.94	12	0.16	602.00	2254.00	13080	20230327	-32.11	7950	20231024	11.70	13080	-32.11	20230327	7950	11.70	20231024	13080	-32.11	20230327	7950	11.70	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
143	20231107	110906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	-80	5	-0.88	154259770	17139	33.36	9150	9150	8920	11850	6390	9120	9000.51	0.34	0	4818	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1130	15.02	4.01	12	0.14	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
144	20231107	100918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-120	5	-1.32	105758350	11744	22.86	9150	9150	8930	11850	6390	9120	9005.31	0.34	0	2554	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1125	14.95	3.99	12	0.09	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	13080	-31.19	20230327	7950	13.21	20231024	13080	-31.19	20230327	7950	13.21	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
145	20231107	090854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	-120	5	-1.32	21291760	2357	4.59	9150	9150	8930	11850	6390	9120	9033.42	0.34	0	-564	9286	9202	9066	8982	8846	9245	9025	63	2730	500	6380	10	1	12504234	1125	14.95	3.99	12	0.02	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	13080	-31.19	20230327	7950	13.21	20231024	13080	-31.19	20230327	7950	13.21	20231024	3.89	N	232680	500	62 억		42872	N	N	0	N	00	N
146	20231106	160847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	130	2	1.45	463886100	51272	143.78	9090	9150	8930	11680	6300	8990	9047.48	0.34	0	310	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1140	15.15	4.05	12	0.41	602.00	2254.00	13080	20230327	-30.28	7950	20231024	14.72	13080	-30.28	20230327	7950	14.72	20231024	13080	-30.28	20230327	7950	14.72	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
147	20231106	150852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	20	2	0.22	396477560	43848	122.96	9090	9150	8930	11680	6300	8990	9042.09	0.34	0	790	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1127	14.97	4.00	12	0.35	602.00	2254.00	13080	20230327	-31.12	7950	20231024	13.33	13080	-31.12	20230327	7950	13.33	20231024	13080	-31.12	20230327	7950	13.33	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
148	20231106	140848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	40	2	0.44	315383420	34832	97.68	9090	9150	8930	11680	6300	8990	9054.42	0.34	0	603	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1129	15.00	4.01	12	0.28	602.00	2254.00	13080	20230327	-30.96	7950	20231024	13.58	13080	-30.96	20230327	7950	13.58	20231024	13080	-30.96	20230327	7950	13.58	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
149	20231106	130856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	283806280	31337	87.88	9090	9150	8930	11680	6300	8990	9056.59	0.34	0	1172	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.25	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
150	20231106	120853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9100	110	2	1.22	239643810	26434	74.13	9090	9150	8930	11680	6300	8990	9065.74	0.34	0	-376	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1138	15.12	4.04	12	0.21	602.00	2254.00	13080	20230327	-30.43	7950	20231024	14.47	13080	-30.43	20230327	7950	14.47	20231024	13080	-30.43	20230327	7950	14.47	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
151	20231106	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	197937430	21829	61.22	9090	9150	8930	11680	6300	8990	9067.64	0.34	0	-790	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.17	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
152	20231106	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	172816560	19053	53.43	9090	9150	8930	11680	6300	8990	9070.31	0.34	0	-837	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.15	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
153	20231106	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-30	5	-0.33	25619410	2851	8.00	9090	9090	8950	11680	6300	8990	8986.11	0.34	0	-1929	9350	9170	8990	8810	8630	9080	8720	63	2690	500	6290	10	1	12504234	1120	14.88	3.98	12	0.02	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	13080	-31.50	20230327	7950	12.70	20231024	13080	-31.50	20230327	7950	12.70	20231024	3.87	N	232680	500	62 억		42735	N	N	0	N	00	N
154	20231103	160841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	0	3	0.00	319219280	35492	72.85	9160	9170	8810	11680	6300	8990	8994.12	0.28	0	6986	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1124	14.93	3.99	12	0.28	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
155	20231103	150836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	10	2	0.11	314670970	34986	71.81	9160	9170	8810	11680	6300	8990	8994.20	0.28	0	6809	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1125	14.95	3.99	12	0.28	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	13080	-31.19	20230327	7950	13.21	20231024	13080	-31.19	20230327	7950	13.21	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
156	20231103	140836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-30	5	-0.33	242041960	26912	55.24	9160	9170	8810	11680	6300	8990	8993.83	0.28	0	2008	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1120	14.88	3.98	12	0.22	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	13080	-31.50	20230327	7950	12.70	20231024	13080	-31.50	20230327	7950	12.70	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
157	20231103	130838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-30	5	-0.33	197448990	21962	45.08	9160	9170	8810	11680	6300	8990	8990.48	0.28	0	692	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1120	14.88	3.98	12	0.18	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	13080	-31.50	20230327	7950	12.70	20231024	13080	-31.50	20230327	7950	12.70	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
158	20231103	120835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	40	2	0.44	131334670	14577	29.92	9160	9170	8810	11680	6300	8990	9009.72	0.28	0	-229	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1129	15.00	4.01	12	0.12	602.00	2254.00	13080	20230327	-30.96	7950	20231024	13.58	13080	-30.96	20230327	7950	13.58	20231024	13080	-30.96	20230327	7950	13.58	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
159	20231103	110844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	122068130	13549	27.81	9160	9170	8810	11680	6300	8990	9009.38	0.28	0	-670	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.11	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
160	20231103	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	92171350	10231	21.00	9160	9170	8810	11680	6300	8990	9009.03	0.28	0	-1413	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.08	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
161	20231103	090832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	50	2	0.56	32377590	3590	7.37	9160	9170	8810	11680	6300	8990	9018.83	0.28	0	-682	9356	9172	8956	8772	8556	9265	8865	63	2690	500	6290	10	1	12504234	1130	15.02	4.01	12	0.03	602.00	2254.00	13080	20230327	-30.89	7950	20231024	13.71	13080	-30.89	20230327	7950	13.71	20231024	13080	-30.89	20230327	7950	13.71	20231024	3.87	N	232680	500	62 억		35150	N	N	0	N	00	N
162	20231102	160832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	280	2	3.21	433559930	48352	90.01	8740	9140	8740	11320	6100	8710	8966.74	0.23	0	6493	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1124	14.93	3.99	12	0.39	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
163	20231102	150841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8970	260	2	2.99	424492800	47341	88.13	8740	9140	8740	11320	6100	8710	8966.71	0.23	0	6265	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1122	14.90	3.98	12	0.38	602.00	2254.00	13080	20230327	-31.42	7950	20231024	12.83	13080	-31.42	20230327	7950	12.83	20231024	13080	-31.42	20230327	7950	12.83	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
164	20231102	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	280	2	3.21	403086810	44953	83.68	8740	9140	8740	11320	6100	8710	8966.85	0.23	0	5898	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1124	14.93	3.99	12	0.36	602.00	2254.00	13080	20230327	-31.27	7950	20231024	13.08	13080	-31.27	20230327	7950	13.08	20231024	13080	-31.27	20230327	7950	13.08	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
165	20231102	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	250	2	2.87	361946270	40361	75.13	8740	9140	8740	11320	6100	8710	8967.72	0.23	0	3967	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1120	14.88	3.98	12	0.32	602.00	2254.00	13080	20230327	-31.50	7950	20231024	12.70	13080	-31.50	20230327	7950	12.70	20231024	13080	-31.50	20230327	7950	12.70	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
166	20231102	120828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	190	2	2.18	352818520	39340	73.23	8740	9140	8740	11320	6100	8710	8968.44	0.23	0	3929	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1113	14.78	3.95	12	0.31	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	13080	-31.96	20230327	7950	11.95	20231024	13080	-31.96	20230327	7950	11.95	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
167	20231102	110826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	190	2	2.18	325011600	36214	67.41	8740	9140	8740	11320	6100	8710	8974.75	0.23	0	2856	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1113	14.78	3.95	12	0.29	602.00	2254.00	13080	20230327	-31.96	7950	20231024	11.95	13080	-31.96	20230327	7950	11.95	20231024	13080	-31.96	20230327	7950	11.95	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
168	20231102	100828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	290	2	3.33	289124510	32196	59.93	8740	9140	8740	11320	6100	8710	8980.14	0.23	0	3226	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1125	14.95	3.99	12	0.26	602.00	2254.00	13080	20230327	-31.19	7950	20231024	13.21	13080	-31.19	20230327	7950	13.21	20231024	13080	-31.19	20230327	7950	13.21	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
169	20231102	090833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	200	2	2.30	38784700	4379	8.15	8740	8950	8740	11320	6100	8710	8856.98	0.23	0	-732	9236	8972	8786	8522	8336	9105	8655	63	2610	500	6090	10	1	12504234	1114	14.80	3.95	12	0.04	602.00	2254.00	13080	20230327	-31.88	7950	20231024	12.08	13080	-31.88	20230327	7950	12.08	20231024	13080	-31.88	20230327	7950	12.08	20231024	3.90	N	232680	500	62 억		28638	N	N	0	N	00	N
170	20231101	160825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	40	2	0.46	468891370	53389	158.53	8700	9050	8600	11270	6070	8670	8782.55	0.23	0	-204	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1089	14.47	3.86	12	0.43	602.00	2254.00	13080	20230327	-33.41	7950	20231024	9.56	13080	-33.41	20230327	7950	9.56	20231024	13080	-33.41	20230327	7950	9.56	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
171	20231101	150825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	0	3	0.00	457316610	52058	154.58	8700	9050	8600	11270	6070	8670	8784.75	0.23	0	-165	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1084	14.40	3.85	12	0.42	602.00	2254.00	13080	20230327	-33.72	7950	20231024	9.06	13080	-33.72	20230327	7950	9.06	20231024	13080	-33.72	20230327	7950	9.06	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
172	20231101	140819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	10	2	0.12	390733310	44366	131.74	8700	9050	8600	11270	6070	8670	8807.04	0.23	0	907	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1085	14.42	3.85	12	0.35	602.00	2254.00	13080	20230327	-33.64	7950	20231024	9.18	13080	-33.64	20230327	7950	9.18	20231024	13080	-33.64	20230327	7950	9.18	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
173	20231101	130826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	60	2	0.69	369189400	41892	124.39	8700	9050	8600	11270	6070	8670	8812.89	0.23	0	1518	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1092	14.50	3.87	12	0.34	602.00	2254.00	13080	20230327	-33.26	7950	20231024	9.81	13080	-33.26	20230327	7950	9.81	20231024	13080	-33.26	20230327	7950	9.81	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
174	20231101	120844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	60	2	0.69	342735000	38868	115.41	8700	9050	8600	11270	6070	8670	8817.92	0.23	0	1723	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1092	14.50	3.87	12	0.31	602.00	2254.00	13080	20230327	-33.26	7950	20231024	9.81	13080	-33.26	20230327	7950	9.81	20231024	13080	-33.26	20230327	7950	9.81	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
175	20231101	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	100	2	1.15	303422140	34370	102.06	8700	9050	8600	11270	6070	8670	8828.11	0.23	0	1833	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1097	14.57	3.89	12	0.27	602.00	2254.00	13080	20230327	-32.95	7950	20231024	10.31	13080	-32.95	20230327	7950	10.31	20231024	13080	-32.95	20230327	7950	10.31	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
176	20231101	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	30	2	0.35	56557660	6489	19.27	8700	8790	8600	11270	6070	8670	8715.93	0.23	0	1078	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1088	14.45	3.86	12	0.05	602.00	2254.00	13080	20230327	-33.49	7950	20231024	9.43	13080	-33.49	20230327	7950	9.43	20231024	13080	-33.49	20230327	7950	9.43	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N
177	20231101	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	30	2	0.35	16232600	1871	5.56	8700	8740	8600	11270	6070	8670	8675.90	0.23	0	27	8910	8790	8670	8550	8430	8850	8610	63	2600	500	6060	10	1	12504234	1088	14.45	3.86	12	0.01	602.00	2254.00	13080	20230327	-33.49	7950	20231024	9.43	13080	-33.49	20230327	7950	9.43	20231024	13080	-33.49	20230327	7950	9.43	20231024	3.95	N	232680	500	62 억		28867	N	N	0	N	00	N