KissMeData/080520/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	160713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4540	-5	5	-0.11	113399065	25123	111.52	4545	4565	4485	5900	3185	4545	4513.75	1.36	0	4056	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	533	-13.16	0.41	12	0.21	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
3	20231130	150714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	-35	5	-0.77	92526695	20516	91.07	4545	4565	4485	5900	3185	4545	4509.98	1.36	0	4132	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	530	-13.07	0.41	12	0.17	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
4	20231130	140710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-25	5	-0.55	76639835	17012	75.51	4545	4565	4485	5900	3185	4545	4505.05	1.36	0	4665	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	531	-13.10	0.41	12	0.14	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
5	20231130	130708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	-35	5	-0.77	75091245	16669	73.99	4545	4565	4485	5900	3185	4545	4504.84	1.36	0	4665	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	530	-13.07	0.41	12	0.14	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
6	20231130	120719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-45	5	-0.99	75014700	16652	73.92	4545	4565	4485	5900	3185	4545	4504.85	1.36	0	4665	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	529	-13.04	0.41	12	0.14	-345.00	11092.00	6150	20230210	-26.83	4085	20231031	10.16	6150	-26.83	20230210	4085	10.16	20231031	6150	-26.83	20230210	4085	10.16	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
7	20231130	110713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	-35	5	-0.77	53307150	11830	52.51	4545	4565	4485	5900	3185	4545	4506.10	1.36	0	4638	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	530	-13.07	0.41	12	0.10	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
8	20231130	100708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4525	-20	5	-0.44	42665030	9465	42.01	4545	4565	4495	5900	3185	4545	4507.66	1.36	0	4728	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	532	-13.12	0.41	12	0.08	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
9	20231130	090710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4565	20	2	0.44	1903975	418	1.86	4545	4565	4540	5900	3185	4545	4554.96	1.36	0	-391	4578	4561	4528	4511	4478	4570	4520	59	1355	500	3270	5	1	11746609	536	-13.23	0.41	12	0.00	-345.00	11092.00	6150	20230210	-25.77	4085	20231031	11.75	6150	-25.77	20230210	4085	11.75	20231031	6150	-25.77	20230210	4085	11.75	20231031	2.65	N	080520	500	58 억		159670	N	N	0	N	00	N
10	20231129	160707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4545	0	3	0.00	101720295	22522	90.64	4545	4545	4495	5900	3185	4545	4516.48	1.38	0	-1900	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	534	-13.17	0.41	12	0.19	-345.00	11092.00	6150	20230210	-26.10	4085	20231031	11.26	6150	-26.10	20230210	4085	11.26	20231031	6150	-26.10	20230210	4085	11.26	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
11	20231129	150712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	-35	5	-0.77	79102555	17545	70.61	4545	4545	4495	5900	3185	4545	4508.55	1.38	0	-1773	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	530	-13.07	0.41	12	0.15	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
12	20231129	140708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-45	5	-0.99	63790565	14144	56.92	4545	4545	4495	5900	3185	4545	4510.08	1.38	0	-1545	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	529	-13.04	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.83	4085	20231031	10.16	6150	-26.83	20230210	4085	10.16	20231031	6150	-26.83	20230210	4085	10.16	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
13	20231129	130710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	-45	5	-0.99	62710565	13904	55.96	4545	4545	4495	5900	3185	4545	4510.25	1.38	0	-1545	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	529	-13.04	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.83	4085	20231031	10.16	6150	-26.83	20230210	4085	10.16	20231031	6150	-26.83	20230210	4085	10.16	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
14	20231129	120710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4505	-40	5	-0.88	59100970	13103	52.73	4545	4545	4495	5900	3185	4545	4510.49	1.38	0	-1549	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	529	-13.06	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.75	4085	20231031	10.28	6150	-26.75	20230210	4085	10.28	20231031	6150	-26.75	20230210	4085	10.28	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
15	20231129	110710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	-10	5	-0.22	48999230	10860	43.71	4545	4545	4495	5900	3185	4545	4511.90	1.38	0	-1549	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	533	-13.14	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.26	4085	20231031	11.02	6150	-26.26	20230210	4085	11.02	20231031	6150	-26.26	20230210	4085	11.02	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
16	20231129	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4530	-15	5	-0.33	45584380	10102	40.66	4545	4545	4495	5900	3185	4545	4512.41	1.38	0	-1551	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	532	-13.13	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
17	20231129	090706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4520	-25	5	-0.55	5061760	1114	4.48	4545	4545	4510	5900	3185	4545	4543.77	1.38	0	-959	4631	4587	4541	4497	4451	4565	4475	59	1355	500	3270	5	1	11746609	531	-13.10	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.65	N	080520	500	58 억		161525	N	N	0	N	00	N
18	20231128	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	45	2	1.00	112314325	24830	156.13	4585	4585	4495	5850	3150	4500	4523.33	1.42	0	-4696	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	534	-13.17	0.41	12	0.21	-345.00	11092.00	6150	20230210	-26.10	4085	20231031	11.26	6150	-26.10	20230210	4085	11.26	20231031	6150	-26.10	20230210	4085	11.26	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
19	20231128	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4495	-5	5	-0.11	104647740	23130	145.44	4585	4585	4495	5850	3150	4500	4524.33	1.42	0	-4914	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	528	-13.03	0.41	12	0.20	-345.00	11092.00	6150	20230210	-26.91	4085	20231031	10.04	6150	-26.91	20230210	4085	10.04	20231031	6150	-26.91	20230210	4085	10.04	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
20	20231128	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	25	2	0.56	64017040	14140	88.91	4585	4585	4500	5850	3150	4500	4527.37	1.42	0	-5995	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	532	-13.12	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
21	20231128	130702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	20	2	0.44	58870840	13005	81.78	4585	4585	4500	5850	3150	4500	4526.79	1.42	0	-5995	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	531	-13.10	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
22	20231128	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	30	2	0.67	53033490	11715	73.67	4585	4585	4500	5850	3150	4500	4526.97	1.42	0	-6071	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	532	-13.13	0.41	12	0.10	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
23	20231128	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	25	2	0.56	52838915	11672	73.39	4585	4585	4500	5850	3150	4500	4526.98	1.42	0	-6071	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	532	-13.12	0.41	12	0.10	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
24	20231128	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	20	2	0.44	46543860	10281	64.65	4585	4585	4500	5850	3150	4500	4527.17	1.42	0	-6058	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	531	-13.10	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
25	20231128	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	40	2	0.89	7103940	1562	9.82	4585	4585	4525	5850	3150	4500	4547.98	1.42	0	-298	4583	4541	4513	4471	4443	4527	4457	59	1350	500	3240	5	1	11746609	533	-13.16	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.60	N	080520	500	58 억		166221	N	N	0	N	00	N
26	20231127	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-35	5	-0.77	71727860	15893	50.73	4540	4555	4485	5890	3175	4535	4513.17	1.44	0	-3020	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	529	-13.04	0.41	12	0.14	-345.00	11092.00	6150	20230210	-26.83	4085	20231031	10.16	6150	-26.83	20230210	4085	10.16	20231031	6150	-26.83	20230210	4085	10.16	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
27	20231127	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-45	5	-0.99	69149300	15319	48.90	4540	4555	4485	5890	3175	4535	4513.96	1.44	0	-3025	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	527	-13.01	0.40	12	0.13	-345.00	11092.00	6150	20230210	-26.99	4085	20231031	9.91	6150	-26.99	20230210	4085	9.91	20231031	6150	-26.99	20230210	4085	9.91	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
28	20231127	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-5	5	-0.11	63830870	14139	45.14	4540	4555	4485	5890	3175	4535	4514.53	1.44	0	-3214	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	532	-13.13	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
29	20231127	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-15	5	-0.33	58881515	13041	41.63	4540	4555	4485	5890	3175	4535	4515.11	1.44	0	-2949	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	531	-13.10	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
30	20231127	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	-5	5	-0.11	47980955	10621	33.90	4540	4555	4485	5890	3175	4535	4517.56	1.44	0	-3222	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	532	-13.13	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
31	20231127	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-20	5	-0.44	36536445	8091	25.83	4540	4555	4485	5890	3175	4535	4515.69	1.44	0	-3044	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	530	-13.09	0.41	12	0.07	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
32	20231127	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-20	5	-0.44	17884095	3944	12.59	4540	4555	4485	5890	3175	4535	4534.51	1.44	0	-3454	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	530	-13.09	0.41	12	0.03	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
33	20231127	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	20	2	0.44	13919335	3064	9.78	4540	4555	4490	5890	3175	4535	4542.86	1.44	0	-2837	4615	4575	4515	4475	4415	4595	4495	59	1355	500	3260	5	1	11746609	535	-13.20	0.41	12	0.03	-345.00	11092.00	6150	20230210	-25.93	4085	20231031	11.51	6150	-25.93	20230210	4085	11.51	20231031	6150	-25.93	20230210	4085	11.51	20231031	2.61	N	080520	500	58 억		169242	N	N	0	N	00	N
34	20231124	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	50	2	1.11	140985225	31326	107.05	4500	4555	4455	5830	3140	4485	4500.08	1.43	0	451	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	533	-13.14	0.41	12	0.27	-345.00	11092.00	6150	20230210	-26.26	4085	20231031	11.02	6150	-26.26	20230210	4085	11.02	20231031	6150	-26.26	20230210	4085	11.02	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
35	20231124	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-5	5	-0.11	128359430	28540	97.53	4500	4555	4455	5830	3140	4485	4497.53	1.43	0	782	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	526	-12.99	0.40	12	0.24	-345.00	11092.00	6150	20230210	-27.15	4085	20231031	9.67	6150	-27.15	20230210	4085	9.67	20231031	6150	-27.15	20230210	4085	9.67	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
36	20231124	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	5	2	0.11	122618940	27259	93.15	4500	4555	4455	5830	3140	4485	4498.29	1.43	0	664	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	527	-13.01	0.40	12	0.23	-345.00	11092.00	6150	20230210	-26.99	4085	20231031	9.91	6150	-26.99	20230210	4085	9.91	20231031	6150	-26.99	20230210	4085	9.91	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
37	20231124	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	50	2	1.11	93182430	20738	70.87	4500	4535	4455	5830	3140	4485	4493.32	1.43	0	1573	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	533	-13.14	0.41	12	0.18	-345.00	11092.00	6150	20230210	-26.26	4085	20231031	11.02	6150	-26.26	20230210	4085	11.02	20231031	6150	-26.26	20230210	4085	11.02	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
38	20231124	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	25	2	0.56	58524505	13048	44.59	4500	4530	4455	5830	3140	4485	4485.32	1.43	0	-597	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	530	-13.07	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
39	20231124	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	25	2	0.56	47591940	10614	36.27	4500	4530	4455	5830	3140	4485	4483.88	1.43	0	-1123	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	530	-13.07	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
40	20231124	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	-30	5	-0.67	34756060	7744	26.46	4500	4530	4455	5830	3140	4485	4488.13	1.43	0	-1470	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	523	-12.91	0.40	12	0.07	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
41	20231124	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	25	2	0.56	4315510	959	3.28	4500	4510	4500	5830	3140	4485	4500.01	1.43	0	-118	4611	4547	4516	4452	4421	4532	4437	59	1345	500	3220	5	1	11746609	530	-13.07	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.57	N	080520	500	58 억		167670	N	N	0	N	00	N
42	20231123	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4485	-35	5	-0.77	132106775	29262	110.41	4505	4580	4485	5870	3165	4520	4514.73	1.46	0	-3377	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	527	-13.00	0.40	12	0.25	-345.00	11092.00	6150	20230210	-27.07	4085	20231031	9.79	6150	-27.07	20230210	4085	9.79	20231031	6150	-27.07	20230210	4085	9.79	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
43	20231123	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-20	5	-0.44	121530820	26909	101.53	4505	4580	4495	5870	3165	4520	4516.36	1.46	0	-2738	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	529	-13.04	0.41	12	0.23	-345.00	11092.00	6150	20230210	-26.83	4085	20231031	10.16	6150	-26.83	20230210	4085	10.16	20231031	6150	-26.83	20230210	4085	10.16	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
44	20231123	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	0	3	0.00	106054160	23480	88.59	4505	4580	4495	5870	3165	4520	4516.79	1.46	0	-863	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	531	-13.10	0.41	12	0.20	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
45	20231123	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	10	2	0.22	102802375	22762	85.88	4505	4580	4495	5870	3165	4520	4516.40	1.46	0	-855	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	532	-13.13	0.41	12	0.19	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
46	20231123	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	10	2	0.22	30299110	6681	25.21	4505	4580	4505	5870	3165	4520	4535.12	1.46	0	-1	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	532	-13.13	0.41	12	0.06	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
47	20231123	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	5	2	0.11	20629700	4549	17.16	4505	4580	4505	5870	3165	4520	4535.00	1.46	0	-210	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	532	-13.12	0.41	12	0.04	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
48	20231123	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	5	2	0.11	17588355	3877	14.63	4505	4580	4505	5870	3165	4520	4536.59	1.46	0	-187	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	532	-13.12	0.41	12	0.03	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
49	20231123	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	-10	5	-0.22	3134795	695	2.62	4505	4540	4505	5870	3165	4520	4510.50	1.46	0	119	4610	4565	4535	4490	4460	4550	4475	59	1350	500	3250	5	1	11746609	530	-13.07	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.56	N	080520	500	58 억		171455	N	N	0	N	00	N
50	20231122	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-50	5	-1.09	119130775	26315	70.86	4580	4580	4505	5940	3200	4570	4527.12	1.47	0	-1474	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	531	-13.10	0.41	12	0.22	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
51	20231122	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-20	5	-0.44	107055795	23651	63.69	4580	4580	4505	5940	3200	4570	4526.48	1.47	0	-967	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	534	-13.19	0.41	12	0.20	-345.00	11092.00	6150	20230210	-26.02	4085	20231031	11.38	6150	-26.02	20230210	4085	11.38	20231031	6150	-26.02	20230210	4085	11.38	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
52	20231122	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	-30	5	-0.66	97713370	21597	58.15	4580	4580	4505	5940	3200	4570	4524.40	1.47	0	-1933	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	533	-13.16	0.41	12	0.18	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
53	20231122	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-45	5	-0.98	94713670	20935	56.37	4580	4580	4505	5940	3200	4570	4524.18	1.47	0	-1968	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	532	-13.12	0.41	12	0.18	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
54	20231122	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-55	5	-1.20	62061320	13706	36.91	4580	4580	4505	5940	3200	4570	4528.04	1.47	0	-2305	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	530	-13.09	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
55	20231122	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-50	5	-1.09	47764095	10537	28.37	4580	4580	4515	5940	3200	4570	4532.99	1.47	0	-1868	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	531	-13.10	0.41	12	0.09	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
56	20231122	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-55	5	-1.20	28675720	6326	17.03	4580	4580	4515	5940	3200	4570	4532.99	1.47	0	-851	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	530	-13.09	0.41	12	0.05	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
57	20231122	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4545	-25	5	-0.55	3983500	876	2.36	4580	4580	4540	5940	3200	4570	4547.37	1.47	0	-588	4636	4602	4551	4517	4466	4620	4535	59	1370	500	3290	5	1	11746609	534	-13.17	0.41	12	0.01	-345.00	11092.00	6150	20230210	-26.10	4085	20231031	11.26	6150	-26.10	20230210	4085	11.26	20231031	6150	-26.10	20230210	4085	11.26	20231031	2.57	N	080520	500	58 억		172910	N	N	0	N	00	N
58	20231121	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	60	2	1.33	168057675	37077	42.26	4510	4585	4500	5860	3160	4510	4532.51	1.44	0	3145	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	537	-13.25	0.41	12	0.32	-345.00	11092.00	6150	20230210	-25.69	4085	20231031	11.87	6150	-25.69	20230210	4085	11.87	20231031	6150	-25.69	20230210	4085	11.87	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
59	20231121	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	25	2	0.55	149289140	32953	37.56	4510	4585	4500	5860	3160	4510	4530.37	1.44	0	4585	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	533	-13.14	0.41	12	0.28	-345.00	11092.00	6150	20230210	-26.26	4085	20231031	11.02	6150	-26.26	20230210	4085	11.02	20231031	6150	-26.26	20230210	4085	11.02	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
60	20231121	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4530	20	2	0.44	136091820	30047	34.25	4510	4585	4500	5860	3160	4510	4529.30	1.44	0	4407	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	532	-13.13	0.41	12	0.26	-345.00	11092.00	6150	20230210	-26.34	4085	20231031	10.89	6150	-26.34	20230210	4085	10.89	20231031	6150	-26.34	20230210	4085	10.89	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
61	20231121	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	5	2	0.11	128867615	28450	32.43	4510	4585	4500	5860	3160	4510	4529.62	1.44	0	4370	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	530	-13.09	0.41	12	0.24	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
62	20231121	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	15	2	0.33	111051670	24507	27.93	4510	4585	4500	5860	3160	4510	4531.43	1.44	0	4181	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	532	-13.12	0.41	12	0.21	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
63	20231121	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	50	2	1.11	93928035	20725	23.62	4510	4585	4500	5860	3160	4510	4532.11	1.44	0	1905	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	536	-13.22	0.41	12	0.18	-345.00	11092.00	6150	20230210	-25.85	4085	20231031	11.63	6150	-25.85	20230210	4085	11.63	20231031	6150	-25.85	20230210	4085	11.63	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
64	20231121	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	10	2	0.22	55725820	12349	14.07	4510	4530	4500	5860	3160	4510	4512.58	1.44	0	2117	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	531	-13.10	0.41	12	0.11	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
65	20231121	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	0	3	0.00	1208820	268	0.31	4510	4530	4510	5860	3160	4510	4510.52	1.44	0	16	4623	4566	4503	4446	4383	4570	4450	59	1350	500	3240	5	1	11746609	530	-13.07	0.41	12	0.00	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.72	N	080520	500	58 억		169071	N	N	0	N	00	N
66	20231120	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	0	3	0.00	394753070	87536	13.22	4510	4560	4440	5860	3160	4510	4509.61	1.34	0	10952	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	530	-13.07	0.41	12	0.75	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
67	20231120	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	30	2	0.67	379870250	84237	12.72	4510	4560	4440	5860	3160	4510	4509.54	1.34	0	10952	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	533	-13.16	0.41	12	0.72	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
68	20231120	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	15	2	0.33	367866515	81584	12.32	4510	4560	4440	5860	3160	4510	4509.05	1.34	0	10952	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	532	-13.12	0.41	12	0.69	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
69	20231120	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	30	2	0.67	279953155	62231	9.40	4510	4560	4440	5860	3160	4510	4498.51	1.34	0	12260	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	533	-13.16	0.41	12	0.53	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
70	20231120	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4540	30	2	0.67	253676050	56432	8.52	4510	4550	4440	5860	3160	4510	4495.11	1.34	0	13017	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	533	-13.16	0.41	12	0.48	-345.00	11092.00	6150	20230210	-26.18	4085	20231031	11.14	6150	-26.18	20230210	4085	11.14	20231031	6150	-26.18	20230210	4085	11.14	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
71	20231120	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	10	2	0.22	189163385	42181	6.37	4510	4535	4440	5860	3160	4510	4484.23	1.34	0	13124	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	531	-13.10	0.41	12	0.36	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
72	20231120	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	10	2	0.22	139784600	31209	4.71	4510	4535	4440	5860	3160	4510	4478.43	1.34	0	10055	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	531	-13.10	0.41	12	0.27	-345.00	11092.00	6150	20230210	-26.50	4085	20231031	10.65	6150	-26.50	20230210	4085	10.65	20231031	6150	-26.50	20230210	4085	10.65	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
73	20231120	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-20	5	-0.44	27671885	6187	0.93	4510	4510	4450	5860	3160	4510	4468.93	1.34	0	1625	5023	4766	4593	4336	4163	4895	4465	59	1350	500	3240	5	1	11746609	527	-13.01	0.40	12	0.05	-345.00	11092.00	6150	20230210	-26.99	4085	20231031	9.91	6150	-26.99	20230210	4085	9.91	20231031	6150	-26.99	20230210	4085	9.91	20231031	2.76	N	080520	500	58 억		157645	N	N	0	N	00	N
74	20231117	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4510	55	2	1.23	3039129105	659034	6086.95	4460	4850	4420	5790	3120	4455	4611.58	1.40	0	-6577	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	530	-13.07	0.41	12	5.61	-345.00	11092.00	6150	20230210	-26.67	4085	20231031	10.40	6150	-26.67	20230210	4085	10.40	20231031	6150	-26.67	20230210	4085	10.40	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
75	20231117	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4470	15	2	0.34	3001234915	650571	6008.78	4460	4850	4420	5790	3120	4455	4613.23	1.40	0	-7516	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	525	-12.96	0.40	12	5.54	-345.00	11092.00	6150	20230210	-27.32	4085	20231031	9.42	6150	-27.32	20230210	4085	9.42	20231031	6150	-27.32	20230210	4085	9.42	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
76	20231117	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4475	20	2	0.45	2904631200	628938	5808.98	4460	4850	4420	5790	3120	4455	4618.31	1.40	0	-7587	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	526	-12.97	0.40	12	5.35	-345.00	11092.00	6150	20230210	-27.24	4085	20231031	9.55	6150	-27.24	20230210	4085	9.55	20231031	6150	-27.24	20230210	4085	9.55	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
77	20231117	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	70	2	1.57	2844774480	615604	5685.82	4460	4850	4420	5790	3120	4455	4621.11	1.40	0	-8114	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	532	-13.12	0.41	12	5.24	-345.00	11092.00	6150	20230210	-26.42	4085	20231031	10.77	6150	-26.42	20230210	4085	10.77	20231031	6150	-26.42	20230210	4085	10.77	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
78	20231117	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4465	10	2	0.22	2770930305	599155	5533.90	4460	4850	4420	5790	3120	4455	4624.73	1.40	0	-7028	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	524	-12.94	0.40	12	5.10	-345.00	11092.00	6150	20230210	-27.40	4085	20231031	9.30	6150	-27.40	20230210	4085	9.30	20231031	6150	-27.40	20230210	4085	9.30	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
79	20231117	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	60	2	1.35	2547543115	549379	5074.16	4460	4850	4420	5790	3120	4455	4637.13	1.40	0	-16305	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	530	-13.09	0.41	12	4.68	-345.00	11092.00	6150	20230210	-26.59	4085	20231031	10.53	6150	-26.59	20230210	4085	10.53	20231031	6150	-26.59	20230210	4085	10.53	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
80	20231117	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	225	2	5.05	402293110	87228	805.65	4460	4730	4420	5790	3120	4455	4611.97	1.40	0	-3848	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	550	-13.57	0.42	12	0.74	-345.00	11092.00	6150	20230210	-23.90	4085	20231031	14.57	6150	-23.90	20230210	4085	14.57	20231031	6150	-23.90	20230210	4085	14.57	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
81	20231117	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	-25	5	-0.56	6906675	1550	14.32	4460	4460	4430	5790	3120	4455	4455.92	1.40	0	-829	4478	4466	4448	4436	4418	4472	4442	59	1335	500	3200	5	1	11746609	520	-12.84	0.40	12	0.01	-345.00	11092.00	6150	20230210	-27.97	4085	20231031	8.45	6150	-27.97	20230210	4085	8.45	20231031	6150	-27.97	20230210	4085	8.45	20231031	2.75	N	080520	500	58 억		164694	N	N	0	N	00	N
82	20231116	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	5	2	0.11	47423290	10665	60.30	4450	4460	4430	5780	3115	4450	4446.63	1.39	0	1401	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	523	-12.91	0.40	12	0.09	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
83	20231116	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	5	2	0.11	37735140	8489	48.00	4450	4460	4430	5780	3115	4450	4445.18	1.39	0	436	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	523	-12.91	0.40	12	0.07	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
84	20231116	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4440	-10	5	-0.22	32395750	7288	41.21	4450	4460	4430	5780	3115	4450	4445.08	1.39	0	36	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	522	-12.87	0.40	12	0.06	-345.00	11092.00	6150	20230210	-27.80	4085	20231031	8.69	6150	-27.80	20230210	4085	8.69	20231031	6150	-27.80	20230210	4085	8.69	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
85	20231116	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	0	3	0.00	25592390	5756	32.55	4450	4460	4430	5780	3115	4450	4446.21	1.39	0	14	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	523	-12.90	0.40	12	0.05	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
86	20231116	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-5	5	-0.11	10823100	2436	13.77	4450	4460	4430	5780	3115	4450	4442.98	1.39	0	-39	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	522	-12.88	0.40	12	0.02	-345.00	11092.00	6150	20230210	-27.72	4085	20231031	8.81	6150	-27.72	20230210	4085	8.81	20231031	6150	-27.72	20230210	4085	8.81	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
87	20231116	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-5	5	-0.11	4806470	1082	6.12	4450	4460	4430	5780	3115	4450	4442.21	1.39	0	-121	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	522	-12.88	0.40	12	0.01	-345.00	11092.00	6150	20230210	-27.72	4085	20231031	8.81	6150	-27.72	20230210	4085	8.81	20231031	6150	-27.72	20230210	4085	8.81	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
88	20231116	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	0	3	0.00	133500	30	0.17	4450	4450	4450	5780	3115	4450	4450.00	1.39	0	0	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	523	-12.90	0.40	12	0.00	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
89	20231116	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	0	3	0.00	0	0	0.00	0	0	0	5780	3115	4450	0.00	1.39	0	0	4510	4480	4430	4400	4350	4495	4415	59	1330	500	3200	5	1	11746609	523	-12.90	0.40	12	0.00	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	2.75	N	080520	500	58 억		163286	N	N	0	N	00	N
90	20231115	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	50	2	1.14	78123280	17607	151.89	4425	4460	4380	5720	3080	4400	4437.04	1.35	0	4607	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	523	-12.90	0.40	12	0.15	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
91	20231115	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	30	2	0.68	76941500	17341	149.59	4425	4460	4380	5720	3080	4400	4436.97	1.35	0	4616	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	520	-12.84	0.40	12	0.15	-345.00	11092.00	6150	20230210	-27.97	4085	20231031	8.45	6150	-27.97	20230210	4085	8.45	20231031	6150	-27.97	20230210	4085	8.45	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
92	20231115	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	55	2	1.25	64086590	14444	124.60	4425	4460	4380	5720	3080	4400	4436.90	1.35	0	3003	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	523	-12.91	0.40	12	0.12	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
93	20231115	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	55	2	1.25	55417065	12486	107.71	4425	4460	4380	5720	3080	4400	4438.34	1.35	0	2985	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	523	-12.91	0.40	12	0.11	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
94	20231115	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4455	55	2	1.25	47872350	10786	93.05	4425	4460	4380	5720	3080	4400	4438.38	1.35	0	2843	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	523	-12.91	0.40	12	0.09	-345.00	11092.00	6150	20230210	-27.56	4085	20231031	9.06	6150	-27.56	20230210	4085	9.06	20231031	6150	-27.56	20230210	4085	9.06	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
95	20231115	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	50	2	1.14	35851740	8081	69.71	4425	4460	4380	5720	3080	4400	4436.55	1.35	0	2415	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	523	-12.90	0.40	12	0.07	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
96	20231115	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	45	2	1.02	27968170	6311	54.44	4425	4455	4380	5720	3080	4400	4431.65	1.35	0	2414	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	522	-12.88	0.40	12	0.05	-345.00	11092.00	6150	20230210	-27.72	4085	20231031	8.81	6150	-27.72	20230210	4085	8.81	20231031	6150	-27.72	20230210	4085	8.81	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
97	20231115	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4425	25	2	0.57	3831560	870	7.51	4425	4425	4380	5720	3080	4400	4404.09	1.35	0	245	4476	4437	4361	4322	4246	4457	4342	59	1320	500	3160	5	1	11746609	520	-12.83	0.40	12	0.01	-345.00	11092.00	6150	20230210	-28.05	4085	20231031	8.32	6150	-28.05	20230210	4085	8.32	20231031	6150	-28.05	20230210	4085	8.32	20231031	2.86	N	080520	500	58 억		158679	N	N	0	N	00	N
98	20231114	160636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4400	80	2	1.85	50478380	11592	48.12	4285	4400	4285	5610	3025	4320	4354.56	1.31	0	4737	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	517	-12.75	0.40	12	0.10	-345.00	11092.00	6150	20230210	-28.46	4085	20231031	7.71	6150	-28.46	20230210	4085	7.71	20231031	6150	-28.46	20230210	4085	7.71	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
99	20231114	150637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4350	30	2	0.69	47726205	10966	45.52	4285	4395	4285	5610	3025	4320	4352.20	1.31	0	4606	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	511	-12.61	0.39	12	0.09	-345.00	11092.00	6150	20230210	-29.27	4085	20231031	6.49	6150	-29.27	20230210	4085	6.49	20231031	6150	-29.27	20230210	4085	6.49	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
100	20231114	140637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	50	2	1.16	38140490	8774	36.42	4285	4375	4285	5610	3025	4320	4346.99	1.31	0	4438	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	513	-12.67	0.39	12	0.07	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
101	20231114	130639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	55	2	1.27	33920205	7808	32.41	4285	4375	4285	5610	3025	4320	4344.29	1.31	0	4429	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	514	-12.68	0.39	12	0.07	-345.00	11092.00	6150	20230210	-28.86	4085	20231031	7.10	6150	-28.86	20230210	4085	7.10	20231031	6150	-28.86	20230210	4085	7.10	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
102	20231114	120640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	55	2	1.27	29222365	6730	27.94	4285	4375	4285	5610	3025	4320	4342.10	1.31	0	3924	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	514	-12.68	0.39	12	0.06	-345.00	11092.00	6150	20230210	-28.86	4085	20231031	7.10	6150	-28.86	20230210	4085	7.10	20231031	6150	-28.86	20230210	4085	7.10	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
103	20231114	110646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	50	2	1.16	21659905	4998	20.75	4285	4375	4285	5610	3025	4320	4333.71	1.31	0	2204	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	513	-12.67	0.39	12	0.04	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
104	20231114	100639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	55	2	1.27	19105245	4412	18.32	4285	4375	4285	5610	3025	4320	4330.29	1.31	0	1820	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	514	-12.68	0.39	12	0.04	-345.00	11092.00	6150	20230210	-28.86	4085	20231031	7.10	6150	-28.86	20230210	4085	7.10	20231031	6150	-28.86	20230210	4085	7.10	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
105	20231114	090633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4345	25	2	0.58	10336415	2403	9.98	4285	4345	4285	5610	3025	4320	4301.46	1.31	0	1810	4476	4397	4351	4272	4226	4375	4250	59	1290	500	3110	5	1	11746609	510	-12.59	0.39	12	0.02	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	3.07	N	080520	500	58 억		153942	N	N	0	N	00	N
106	20231113	160629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-70	5	-1.59	104543750	24053	52.45	4380	4430	4305	5700	3075	4390	4346.39	1.31	0	-312	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	507	-12.52	0.39	12	0.20	-345.00	11092.00	6150	20230210	-29.76	4085	20231031	5.75	6150	-29.76	20230210	4085	5.75	20231031	6150	-29.76	20230210	4085	5.75	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
107	20231113	150628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-70	5	-1.59	73919045	16964	36.99	4380	4430	4305	5700	3075	4390	4357.41	1.31	0	-154	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	507	-12.52	0.39	12	0.14	-345.00	11092.00	6150	20230210	-29.76	4085	20231031	5.75	6150	-29.76	20230210	4085	5.75	20231031	6150	-29.76	20230210	4085	5.75	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
108	20231113	140626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-75	5	-1.71	60989720	13972	30.47	4380	4430	4315	5700	3075	4390	4365.14	1.31	0	-200	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	507	-12.51	0.39	12	0.12	-345.00	11092.00	6150	20230210	-29.84	4085	20231031	5.63	6150	-29.84	20230210	4085	5.63	20231031	6150	-29.84	20230210	4085	5.63	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
109	20231113	130624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	-50	5	-1.14	52588355	12033	26.24	4380	4430	4340	5700	3075	4390	4370.34	1.31	0	175	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	510	-12.58	0.39	12	0.10	-345.00	11092.00	6150	20230210	-29.43	4085	20231031	6.24	6150	-29.43	20230210	4085	6.24	20231031	6150	-29.43	20230210	4085	6.24	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
110	20231113	120625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4360	-30	5	-0.68	34741390	7921	17.27	4380	4430	4340	5700	3075	4390	4385.99	1.31	0	562	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	512	-12.64	0.39	12	0.07	-345.00	11092.00	6150	20230210	-29.11	4085	20231031	6.73	6150	-29.11	20230210	4085	6.73	20231031	6150	-29.11	20230210	4085	6.73	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
111	20231113	110623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	-20	5	-0.46	33590840	7658	16.70	4380	4430	4340	5700	3075	4390	4386.37	1.31	0	818	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	513	-12.67	0.39	12	0.07	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
112	20231113	100622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4390	0	3	0.00	15327075	3478	7.58	4380	4430	4380	5700	3075	4390	4406.86	1.31	0	2582	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	516	-12.72	0.40	12	0.03	-345.00	11092.00	6150	20230210	-28.62	4085	20231031	7.47	6150	-28.62	20230210	4085	7.47	20231031	6150	-28.62	20230210	4085	7.47	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
113	20231113	090627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4420	30	2	0.68	11121915	2523	5.50	4380	4420	4380	5700	3075	4390	4408.21	1.31	0	1967	4486	4437	4341	4292	4196	4462	4317	59	1310	500	3160	5	1	11746609	519	-12.81	0.40	12	0.02	-345.00	11092.00	6150	20230210	-28.13	4085	20231031	8.20	6150	-28.13	20230210	4085	8.20	20231031	6150	-28.13	20230210	4085	8.20	20231031	3.07	N	080520	500	58 억		154238	N	N	0	N	00	N
114	20231110	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	40	2	0.92	197398530	45843	320.38	4300	4390	4245	5650	3045	4350	4305.90	1.31	0	677	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	516	-12.72	0.40	12	0.39	-345.00	11092.00	6150	20230210	-28.62	4085	20231031	7.47	6150	-28.62	20230210	4085	7.47	20231031	6150	-28.62	20230210	4085	7.47	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
115	20231110	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	20	2	0.46	189645890	44077	308.04	4300	4370	4245	5650	3045	4350	4302.60	1.31	0	977	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	513	-12.67	0.39	12	0.38	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
116	20231110	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-5	5	-0.11	184448295	42880	299.67	4300	4345	4245	5650	3045	4350	4301.50	1.31	0	875	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	510	-12.59	0.39	12	0.37	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
117	20231110	130631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-35	5	-0.80	160092290	37245	260.29	4300	4340	4245	5650	3045	4350	4298.36	1.31	0	-1319	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	507	-12.51	0.39	12	0.32	-345.00	11092.00	6150	20230210	-29.84	4085	20231031	5.63	6150	-29.84	20230210	4085	5.63	20231031	6150	-29.84	20230210	4085	5.63	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
118	20231110	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4290	-60	5	-1.38	154066370	35843	250.49	4300	4340	4245	5650	3045	4350	4298.37	1.31	0	-1879	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	504	-12.43	0.39	12	0.31	-345.00	11092.00	6150	20230210	-30.24	4085	20231031	5.02	6150	-30.24	20230210	4085	5.02	20231031	6150	-30.24	20230210	4085	5.02	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
119	20231110	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	-35	5	-0.80	151191865	35173	245.81	4300	4340	4245	5650	3045	4350	4298.52	1.31	0	-1993	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	507	-12.51	0.39	12	0.30	-345.00	11092.00	6150	20230210	-29.84	4085	20231031	5.63	6150	-29.84	20230210	4085	5.63	20231031	6150	-29.84	20230210	4085	5.63	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
120	20231110	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4300	-50	5	-1.15	123463295	28682	200.45	4300	4340	4245	5650	3045	4350	4304.56	1.31	0	-3384	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	505	-12.46	0.39	12	0.24	-345.00	11092.00	6150	20230210	-30.08	4085	20231031	5.26	6150	-30.08	20230210	4085	5.26	20231031	6150	-30.08	20230210	4085	5.26	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
121	20231110	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4335	-15	5	-0.34	15507860	3601	25.17	4300	4335	4300	5650	3045	4350	4306.54	1.31	0	318	4433	4391	4353	4311	4273	4372	4292	59	1300	500	3130	5	1	11746609	509	-12.57	0.39	12	0.03	-345.00	11092.00	6150	20230210	-29.51	4085	20231031	6.12	6150	-29.51	20230210	4085	6.12	20231031	6150	-29.51	20230210	4085	6.12	20231031	3.08	N	080520	500	58 억		153549	N	N	0	N	00	N
122	20231109	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	-20	5	-0.46	62031920	14309	113.84	4370	4395	4315	5680	3060	4370	4335.17	1.32	0	-1760	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	511	-12.61	0.39	12	0.12	-345.00	11092.00	6150	20230210	-29.27	4085	20231031	6.49	6150	-29.27	20230210	4085	6.49	20231031	6150	-29.27	20230210	4085	6.49	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
123	20231109	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-15	5	-0.34	55989190	12915	102.75	4370	4395	4315	5680	3060	4370	4335.21	1.32	0	-1761	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	512	-12.62	0.39	12	0.11	-345.00	11092.00	6150	20230210	-29.19	4085	20231031	6.61	6150	-29.19	20230210	4085	6.61	20231031	6150	-29.19	20230210	4085	6.61	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
124	20231109	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	-15	5	-0.34	26356470	6075	48.33	4370	4395	4315	5680	3060	4370	4338.51	1.32	0	-1699	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	512	-12.62	0.39	12	0.05	-345.00	11092.00	6150	20230210	-29.19	4085	20231031	6.61	6150	-29.19	20230210	4085	6.61	20231031	6150	-29.19	20230210	4085	6.61	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
125	20231109	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	-30	5	-0.69	26204145	6040	48.05	4370	4395	4315	5680	3060	4370	4338.43	1.32	0	-1670	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	510	-12.58	0.39	12	0.05	-345.00	11092.00	6150	20230210	-29.43	4085	20231031	6.24	6150	-29.43	20230210	4085	6.24	20231031	6150	-29.43	20230210	4085	6.24	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
126	20231109	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-25	5	-0.57	23955480	5523	43.94	4370	4395	4315	5680	3060	4370	4337.40	1.32	0	-1707	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	510	-12.59	0.39	12	0.05	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
127	20231109	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4385	15	2	0.34	21467465	4952	39.40	4370	4395	4315	5680	3060	4370	4335.11	1.32	0	-1952	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	515	-12.71	0.40	12	0.04	-345.00	11092.00	6150	20230210	-28.70	4085	20231031	7.34	6150	-28.70	20230210	4085	7.34	20231031	6150	-28.70	20230210	4085	7.34	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
128	20231109	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-40	5	-0.92	20693205	4775	37.99	4370	4380	4315	5680	3060	4370	4333.66	1.32	0	-1897	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	509	-12.55	0.39	12	0.04	-345.00	11092.00	6150	20230210	-29.59	4085	20231031	6.00	6150	-29.59	20230210	4085	6.00	20231031	6150	-29.59	20230210	4085	6.00	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
129	20231109	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-25	5	-0.57	1076550	247	1.97	4370	4380	4345	5680	3060	4370	4358.50	1.32	0	3	4450	4410	4370	4330	4290	4430	4350	59	1310	500	3140	5	1	11746609	510	-12.59	0.39	12	0.00	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	3.05	N	080520	500	58 억		155309	N	N	0	N	00	N
130	20231108	160609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	20	2	0.46	54895800	12569	65.66	4350	4410	4330	5650	3045	4350	4367.54	1.31	0	1602	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	513	-12.67	0.39	12	0.11	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
131	20231108	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-5	5	-0.11	53265910	12196	63.71	4350	4410	4330	5650	3045	4350	4367.49	1.31	0	1601	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	510	-12.59	0.39	12	0.10	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
132	20231108	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4365	15	2	0.34	53252850	12193	63.69	4350	4410	4330	5650	3045	4350	4367.49	1.31	0	1601	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	513	-12.65	0.39	12	0.10	-345.00	11092.00	6150	20230210	-29.02	4085	20231031	6.85	6150	-29.02	20230210	4085	6.85	20231031	6150	-29.02	20230210	4085	6.85	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
133	20231108	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4355	5	2	0.11	40629960	9282	48.49	4350	4410	4345	5650	3045	4350	4377.29	1.31	0	78	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	512	-12.62	0.39	12	0.08	-345.00	11092.00	6150	20230210	-29.19	4085	20231031	6.61	6150	-29.19	20230210	4085	6.61	20231031	6150	-29.19	20230210	4085	6.61	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
134	20231108	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	60	2	1.38	29232300	6683	34.91	4350	4410	4345	5650	3045	4350	4374.13	1.31	0	90	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	518	-12.78	0.40	12	0.06	-345.00	11092.00	6150	20230210	-28.29	4085	20231031	7.96	6150	-28.29	20230210	4085	7.96	20231031	6150	-28.29	20230210	4085	7.96	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
135	20231108	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4400	50	2	1.15	22480865	5144	26.87	4350	4410	4345	5650	3045	4350	4370.31	1.31	0	11	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	517	-12.75	0.40	12	0.04	-345.00	11092.00	6150	20230210	-28.46	4085	20231031	7.71	6150	-28.46	20230210	4085	7.71	20231031	6150	-28.46	20230210	4085	7.71	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
136	20231108	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	45	2	1.03	12674750	2899	15.14	4350	4400	4345	5650	3045	4350	4372.11	1.31	0	40	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	516	-12.74	0.40	12	0.02	-345.00	11092.00	6150	20230210	-28.54	4085	20231031	7.59	6150	-28.54	20230210	4085	7.59	20231031	6150	-28.54	20230210	4085	7.59	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
137	20231108	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-5	5	-0.11	378110	87	0.45	4350	4350	4345	5650	3045	4350	4346.09	1.31	0	57	4456	4402	4361	4307	4266	4382	4287	59	1300	500	3130	5	1	11746609	510	-12.59	0.39	12	0.00	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	2.97	N	080520	500	58 억		153813	N	N	0	N	00	N
138	20231107	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4350	-60	5	-1.36	83325730	19144	33.61	4410	4415	4320	5730	3090	4410	4352.58	1.32	0	-1252	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	511	-12.61	0.39	12	0.16	-345.00	11092.00	6150	20230210	-29.27	4085	20231031	6.49	6150	-29.27	20230210	4085	6.49	20231031	6150	-29.27	20230210	4085	6.49	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
139	20231107	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	-90	5	-2.04	82364380	18923	33.22	4410	4415	4320	5730	3090	4410	4352.61	1.32	0	-1220	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	507	-12.52	0.39	12	0.16	-345.00	11092.00	6150	20230210	-29.76	4085	20231031	5.75	6150	-29.76	20230210	4085	5.75	20231031	6150	-29.76	20230210	4085	5.75	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
140	20231107	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4360	-50	5	-1.13	55201115	12639	22.19	4410	4415	4320	5730	3090	4410	4367.52	1.32	0	-4888	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	512	-12.64	0.39	12	0.11	-345.00	11092.00	6150	20230210	-29.11	4085	20231031	6.73	6150	-29.11	20230210	4085	6.73	20231031	6150	-29.11	20230210	4085	6.73	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
141	20231107	130612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4330	-80	5	-1.81	53436035	12232	21.47	4410	4415	4320	5730	3090	4410	4368.54	1.32	0	-5097	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	509	-12.55	0.39	12	0.10	-345.00	11092.00	6150	20230210	-29.59	4085	20231031	6.00	6150	-29.59	20230210	4085	6.00	20231031	6150	-29.59	20230210	4085	6.00	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
142	20231107	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	-65	5	-1.47	42213320	9640	16.92	4410	4415	4340	5730	3090	4410	4378.98	1.32	0	-3979	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	510	-12.59	0.39	12	0.08	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
143	20231107	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	-15	5	-0.34	32961280	7516	13.19	4410	4415	4340	5730	3090	4410	4385.48	1.32	0	-3373	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	516	-12.74	0.40	12	0.06	-345.00	11092.00	6150	20230210	-28.54	4085	20231031	7.59	6150	-28.54	20230210	4085	7.59	20231031	6150	-28.54	20230210	4085	7.59	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
144	20231107	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	-15	5	-0.34	29855855	6809	11.95	4410	4415	4340	5730	3090	4410	4384.76	1.32	0	-3336	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	516	-12.74	0.40	12	0.06	-345.00	11092.00	6150	20230210	-28.54	4085	20231031	7.59	6150	-28.54	20230210	4085	7.59	20231031	6150	-28.54	20230210	4085	7.59	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
145	20231107	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4370	-40	5	-0.91	13859370	3150	5.53	4410	4410	4370	5730	3090	4410	4399.80	1.32	0	-2869	4513	4461	4398	4346	4283	4430	4315	59	1320	500	3170	5	1	11746609	513	-12.67	0.39	12	0.03	-345.00	11092.00	6150	20230210	-28.94	4085	20231031	6.98	6150	-28.94	20230210	4085	6.98	20231031	6150	-28.94	20230210	4085	6.98	20231031	2.96	N	080520	500	58 억		155055	N	N	0	N	00	N
146	20231106	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4410	-10	5	-0.23	248923465	56962	125.93	4430	4450	4335	5740	3095	4420	4369.97	1.20	0	13661	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	518	-12.78	0.40	12	0.48	-345.00	11092.00	6150	20230210	-28.29	4085	20231031	7.96	6150	-28.29	20230210	4085	7.96	20231031	6150	-28.29	20230210	4085	7.96	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
147	20231106	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	-45	5	-1.02	241680950	55317	122.29	4430	4450	4335	5740	3095	4420	4369.02	1.20	0	13631	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	514	-12.68	0.39	12	0.47	-345.00	11092.00	6150	20230210	-28.86	4085	20231031	7.10	6150	-28.86	20230210	4085	7.10	20231031	6150	-28.86	20230210	4085	7.10	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
148	20231106	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4375	-45	5	-1.02	220079290	50353	111.32	4430	4450	4340	5740	3095	4420	4370.73	1.20	0	11722	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	514	-12.68	0.39	12	0.43	-345.00	11092.00	6150	20230210	-28.86	4085	20231031	7.10	6150	-28.86	20230210	4085	7.10	20231031	6150	-28.86	20230210	4085	7.10	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
149	20231106	130603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	-80	5	-1.81	171996715	39299	86.88	4430	4450	4340	5740	3095	4420	4376.62	1.20	0	9859	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	510	-12.58	0.39	12	0.33	-345.00	11092.00	6150	20230210	-29.43	4085	20231031	6.24	6150	-29.43	20230210	4085	6.24	20231031	6150	-29.43	20230210	4085	6.24	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
150	20231106	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	-30	5	-0.68	57915760	13131	29.03	4430	4450	4390	5740	3095	4420	4410.61	1.20	0	-2159	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	516	-12.72	0.40	12	0.11	-345.00	11092.00	6150	20230210	-28.62	4085	20231031	7.47	6150	-28.62	20230210	4085	7.47	20231031	6150	-28.62	20230210	4085	7.47	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
151	20231106	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4395	-25	5	-0.57	46977910	10641	23.52	4430	4450	4395	5740	3095	4420	4414.80	1.20	0	-1375	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	516	-12.74	0.40	12	0.09	-345.00	11092.00	6150	20230210	-28.54	4085	20231031	7.59	6150	-28.54	20230210	4085	7.59	20231031	6150	-28.54	20230210	4085	7.59	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
152	20231106	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4450	30	2	0.68	28174190	6378	14.10	4430	4450	4405	5740	3095	4420	4417.40	1.20	0	-1101	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	523	-12.90	0.40	12	0.05	-345.00	11092.00	6150	20230210	-27.64	4085	20231031	8.94	6150	-27.64	20230210	4085	8.94	20231031	6150	-27.64	20230210	4085	8.94	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
153	20231106	090559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4430	10	2	0.23	225930	51	0.11	4430	4430	4430	5740	3095	4420	4430.00	1.20	0	-50	4596	4507	4426	4337	4256	4552	4382	59	1320	500	3180	5	1	11746609	520	-12.84	0.40	12	0.00	-345.00	11092.00	6150	20230210	-27.97	4085	20231031	8.45	6150	-27.97	20230210	4085	8.45	20231031	6150	-27.97	20230210	4085	8.45	20231031	3.19	N	080520	500	58 억		141338	N	N	0	N	00	N
154	20231103	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	75	2	1.73	198552780	45033	126.96	4385	4515	4345	5640	3045	4345	4409.05	1.15	0	6477	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	519	-12.81	0.40	12	0.38	-345.00	11092.00	6150	20230210	-28.13	4085	20231031	8.20	6150	-28.13	20230210	4085	8.20	20231031	6150	-28.13	20230210	4085	8.20	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
155	20231103	150550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	75	2	1.73	197571560	44811	126.33	4385	4515	4345	5640	3045	4345	4409.00	1.15	0	6406	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	519	-12.81	0.40	12	0.38	-345.00	11092.00	6150	20230210	-28.13	4085	20231031	8.20	6150	-28.13	20230210	4085	8.20	20231031	6150	-28.13	20230210	4085	8.20	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
156	20231103	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	75	2	1.73	191876395	43521	122.70	4385	4515	4345	5640	3045	4345	4408.82	1.15	0	6096	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	519	-12.81	0.40	12	0.37	-345.00	11092.00	6150	20230210	-28.13	4085	20231031	8.20	6150	-28.13	20230210	4085	8.20	20231031	6150	-28.13	20230210	4085	8.20	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
157	20231103	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4420	75	2	1.73	186779810	42369	119.45	4385	4515	4345	5640	3045	4345	4408.41	1.15	0	5541	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	519	-12.81	0.40	12	0.36	-345.00	11092.00	6150	20230210	-28.13	4085	20231031	8.20	6150	-28.13	20230210	4085	8.20	20231031	6150	-28.13	20230210	4085	8.20	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
158	20231103	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	145	2	3.34	154091280	35032	98.77	4385	4515	4345	5640	3045	4345	4398.59	1.15	0	4933	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	527	-13.01	0.40	12	0.30	-345.00	11092.00	6150	20230210	-26.99	4085	20231031	9.91	6150	-26.99	20230210	4085	9.91	20231031	6150	-26.99	20230210	4085	9.91	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
159	20231103	110555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	135	2	3.11	130286410	29741	83.85	4385	4490	4345	5640	3045	4345	4380.70	1.15	0	2738	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	526	-12.99	0.40	12	0.25	-345.00	11092.00	6150	20230210	-27.15	4085	20231031	9.67	6150	-27.15	20230210	4085	9.67	20231031	6150	-27.15	20230210	4085	9.67	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
160	20231103	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4380	35	2	0.81	96093810	22029	62.11	4385	4400	4345	5640	3045	4345	4362.15	1.15	0	-1174	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	515	-12.70	0.39	12	0.19	-345.00	11092.00	6150	20230210	-28.78	4085	20231031	7.22	6150	-28.78	20230210	4085	7.22	20231031	6150	-28.78	20230210	4085	7.22	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
161	20231103	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4390	45	2	1.04	13275685	3019	8.51	4385	4400	4385	5640	3045	4345	4397.38	1.15	0	-967	4508	4426	4278	4196	4048	4467	4237	59	1295	500	3120	5	1	11746609	516	-12.72	0.40	12	0.03	-345.00	11092.00	6150	20230210	-28.62	4085	20231031	7.47	6150	-28.62	20230210	4085	7.47	20231031	6150	-28.62	20230210	4085	7.47	20231031	3.22	N	080520	500	58 억		134900	N	N	0	N	00	N
162	20231102	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4345	230	2	5.59	151016635	35468	216.85	4160	4360	4130	5340	2885	4115	4256.83	0.98	0	20177	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	510	-12.59	0.39	12	0.30	-345.00	11092.00	6150	20230210	-29.35	4085	20231031	6.36	6150	-29.35	20230210	4085	6.36	20231031	6150	-29.35	20230210	4085	6.36	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
163	20231102	150552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	210	2	5.10	140521780	33050	202.07	4160	4360	4130	5340	2885	4115	4251.79	0.98	0	19672	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	508	-12.54	0.39	12	0.28	-345.00	11092.00	6150	20230210	-29.67	4085	20231031	5.88	6150	-29.67	20230210	4085	5.88	20231031	6150	-29.67	20230210	4085	5.88	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
164	20231102	140541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	200	2	4.86	138037615	32476	198.56	4160	4360	4130	5340	2885	4115	4250.45	0.98	0	19266	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	507	-12.51	0.39	12	0.28	-345.00	11092.00	6150	20230210	-29.84	4085	20231031	5.63	6150	-29.84	20230210	4085	5.63	20231031	6150	-29.84	20230210	4085	5.63	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
165	20231102	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4340	225	2	5.47	137795975	32420	198.21	4160	4360	4130	5340	2885	4115	4250.34	0.98	0	19266	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	510	-12.58	0.39	12	0.28	-345.00	11092.00	6150	20230210	-29.43	4085	20231031	6.24	6150	-29.43	20230210	4085	6.24	20231031	6150	-29.43	20230210	4085	6.24	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
166	20231102	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4320	205	2	4.98	136523045	32126	196.42	4160	4360	4130	5340	2885	4115	4249.61	0.98	0	18992	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	507	-12.52	0.39	12	0.27	-345.00	11092.00	6150	20230210	-29.76	4085	20231031	5.75	6150	-29.76	20230210	4085	5.75	20231031	6150	-29.76	20230210	4085	5.75	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
167	20231102	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4315	200	2	4.86	127132385	29951	183.12	4160	4360	4130	5340	2885	4115	4244.68	0.98	0	17324	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	507	-12.51	0.39	12	0.25	-345.00	11092.00	6150	20230210	-29.84	4085	20231031	5.63	6150	-29.84	20230210	4085	5.63	20231031	6150	-29.84	20230210	4085	5.63	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
168	20231102	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4325	210	2	5.10	116540965	27499	168.13	4160	4360	4130	5340	2885	4115	4238.01	0.98	0	15855	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	508	-12.54	0.39	12	0.23	-345.00	11092.00	6150	20230210	-29.67	4085	20231031	5.88	6150	-29.67	20230210	4085	5.88	20231031	6150	-29.67	20230210	4085	5.88	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
169	20231102	090549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4130	15	2	0.36	22772885	5498	33.61	4160	4180	4130	5340	2885	4115	4142.03	0.98	0	3680	4231	4172	4141	4082	4051	4157	4067	59	1225	500	2960	5	1	11746609	485	-11.97	0.37	12	0.05	-345.00	11092.00	6150	20230210	-32.85	4085	20231031	1.10	6150	-32.85	20230210	4085	1.10	20231031	6150	-32.85	20230210	4085	1.10	20231031	3.21	N	080520	500	58 억		114723	N	N	0	N	00	N
170	20231101	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4115	25	2	0.61	67748535	16332	51.33	4130	4200	4110	5310	2865	4090	4150.27	0.93	0	5617	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	483	-11.93	0.37	12	0.14	-345.00	11092.00	6150	20230210	-33.09	4085	20231031	0.73	6150	-33.09	20230210	4085	0.73	20231031	6150	-33.09	20230210	4085	0.73	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
171	20231101	150541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	85	2	2.08	48419785	11649	36.61	4130	4200	4110	5310	2865	4090	4156.56	0.93	0	5325	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	490	-12.10	0.38	12	0.10	-345.00	11092.00	6150	20230210	-32.11	4085	20231031	2.20	6150	-32.11	20230210	4085	2.20	20231031	6150	-32.11	20230210	4085	2.20	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
172	20231101	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4180	90	2	2.20	46544340	11198	35.20	4130	4200	4110	5310	2865	4090	4156.49	0.93	0	5272	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	491	-12.12	0.38	12	0.10	-345.00	11092.00	6150	20230210	-32.03	4085	20231031	2.33	6150	-32.03	20230210	4085	2.33	20231031	6150	-32.03	20230210	4085	2.33	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
173	20231101	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4160	70	2	1.71	45758100	11009	34.60	4130	4200	4110	5310	2865	4090	4156.43	0.93	0	5175	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	489	-12.06	0.38	12	0.09	-345.00	11092.00	6150	20230210	-32.36	4085	20231031	1.84	6150	-32.36	20230210	4085	1.84	20231031	6150	-32.36	20230210	4085	1.84	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
174	20231101	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4190	100	2	2.44	34533320	8314	26.13	4130	4200	4110	5310	2865	4090	4153.63	0.93	0	2764	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	492	-12.14	0.38	12	0.07	-345.00	11092.00	6150	20230210	-31.87	4085	20231031	2.57	6150	-31.87	20230210	4085	2.57	20231031	6150	-31.87	20230210	4085	2.57	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
175	20231101	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4195	105	2	2.57	34466305	8298	26.08	4130	4200	4110	5310	2865	4090	4153.57	0.93	0	2764	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	493	-12.16	0.38	12	0.07	-345.00	11092.00	6150	20230210	-31.79	4085	20231031	2.69	6150	-31.79	20230210	4085	2.69	20231031	6150	-31.79	20230210	4085	2.69	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
176	20231101	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4175	85	2	2.08	31169855	7508	23.60	4130	4200	4110	5310	2865	4090	4151.55	0.93	0	2529	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	490	-12.10	0.38	12	0.06	-345.00	11092.00	6150	20230210	-32.11	4085	20231031	2.20	6150	-32.11	20230210	4085	2.20	20231031	6150	-32.11	20230210	4085	2.20	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N
177	20231101	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4125	35	2	0.86	2166435	526	1.65	4130	4130	4110	5310	2865	4090	4118.70	0.93	0	-354	4286	4187	4136	4037	3986	4162	4012	59	1220	500	2940	5	1	11746609	485	-11.96	0.37	12	0.00	-345.00	11092.00	6150	20230210	-32.93	4085	20231031	0.98	6150	-32.93	20230210	4085	0.98	20231031	6150	-32.93	20230210	4085	0.98	20231031	3.23	N	080520	500	58 억		109102	N	N	0	N	00	N