KissMeData/446540/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	161352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7110	1310	2	22.59	194148665370	27948016	518.61	5710	7530	5630	7540	4060	5800	6946.70	0.00	0	398416	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1477	16.65	4.42	12	134.55	427.00	1608.00	7950	20231109	-10.57	4480	20231113	58.71	7950	-10.57	20231109	4480	58.71	20231113	7950	-10.57	20231109	4480	58.71	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
3	20231130	151350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7130	1330	2	22.93	188158760520	27111158	503.08	5710	7530	5630	7540	4060	5800	6940.37	0.00	0	437353	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1481	16.70	4.43	12	130.52	427.00	1608.00	7950	20231109	-10.31	4480	20231113	59.15	7950	-10.31	20231109	4480	59.15	20231113	7950	-10.31	20231109	4480	59.15	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
4	20231130	141346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7140	1340	2	23.10	159975262640	23216221	430.81	5710	7530	5630	7540	4060	5800	6890.78	0.00	0	485908	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1483	16.72	4.44	12	111.77	427.00	1608.00	7950	20231109	-10.19	4480	20231113	59.38	7950	-10.19	20231109	4480	59.38	20231113	7950	-10.19	20231109	4480	59.38	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
5	20231130	131345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6900	1100	2	18.97	125104716920	18399670	341.43	5710	7310	5630	7540	4060	5800	6799.42	0.00	0	804027	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1433	16.16	4.29	12	88.58	427.00	1608.00	7950	20231109	-13.21	4480	20231113	54.02	7950	-13.21	20231109	4480	54.02	20231113	7950	-13.21	20231109	4480	54.02	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
6	20231130	121401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6880	1080	2	18.62	117505604500	17296775	320.96	5710	7310	5630	7540	4060	5800	6793.63	0.00	0	832804	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1429	16.11	4.28	12	83.27	427.00	1608.00	7950	20231109	-13.46	4480	20231113	53.57	7950	-13.46	20231109	4480	53.57	20231113	7950	-13.46	20231109	4480	53.57	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
7	20231130	111355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	7040	1240	2	21.38	109279158920	16115678	299.05	5710	7310	5630	7540	4060	5800	6781.06	0.00	0	739281	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1462	16.49	4.38	12	77.59	427.00	1608.00	7950	20231109	-11.45	4480	20231113	57.14	7950	-11.45	20231109	4480	57.14	20231113	7950	-11.45	20231109	4480	57.14	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
8	20231130	101347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	6950	1150	2	19.83	82537624970	12275995	227.80	5710	7310	5630	7540	4060	5800	6723.67	0.00	0	462778	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1444	16.28	4.32	12	59.10	427.00	1608.00	7950	20231109	-12.58	4480	20231113	55.13	7950	-12.58	20231109	4480	55.13	20231113	7950	-12.58	20231109	4480	55.13	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
9	20231130	091347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5680	-120	5	-2.07	1682848680	296245	5.50	5710	5750	5630	7540	4060	5800	5679.66	0.00	0	-3323	6486	6142	5856	5512	5226	6000	5370	104	1740	500	4060	10	1	20771000	1180	13.30	3.53	12	1.43	427.00	1608.00	7950	20231109	-28.55	4480	20231113	26.79	7950	-28.55	20231109	4480	26.79	20231113	7950	-28.55	20231109	4480	26.79	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
10	20231129	161340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5800	70	2	1.22	31148752330	5321651	41.23	6180	6200	5570	7440	4020	5730	5853.29	0.00	0	-574292	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1205	13.58	3.61	12	25.62	427.00	1608.00	7950	20231109	-27.04	4480	20231113	29.46	7950	-27.04	20231109	4480	29.46	20231113	7950	-27.04	20231109	4480	29.46	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
11	20231129	151352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5710	-20	5	-0.35	30213307040	5160084	39.98	6180	6200	5570	7440	4020	5730	5855.20	0.00	0	-574534	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1186	13.37	3.55	12	24.84	427.00	1608.00	7950	20231109	-28.18	4480	20231113	27.46	7950	-28.18	20231109	4480	27.46	20231113	7950	-28.18	20231109	4480	27.46	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
12	20231129	141345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5640	-90	5	-1.57	26019642220	4427341	34.30	6180	6200	5590	7440	4020	5730	5877.04	0.00	0	-582686	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1171	13.21	3.51	12	21.32	427.00	1608.00	7950	20231109	-29.06	4480	20231113	25.89	7950	-29.06	20231109	4480	25.89	20231113	7950	-29.06	20231109	4480	25.89	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
13	20231129	131345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5760	30	2	0.52	24551425240	4170538	32.31	6180	6200	5590	7440	4020	5730	5886.87	0.00	0	-591211	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1196	13.49	3.58	12	20.08	427.00	1608.00	7950	20231109	-27.55	4480	20231113	28.57	7950	-27.55	20231109	4480	28.57	20231113	7950	-27.55	20231109	4480	28.57	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
14	20231129	121346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5830	100	2	1.75	23591175500	4003910	31.02	6180	6200	5590	7440	4020	5730	5892.03	0.00	0	-596353	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1211	13.65	3.63	12	19.28	427.00	1608.00	7950	20231109	-26.67	4480	20231113	30.13	7950	-26.67	20231109	4480	30.13	20231113	7950	-26.67	20231109	4480	30.13	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
15	20231129	111348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5790	60	2	1.05	22081933280	3743358	29.00	6180	6200	5590	7440	4020	5730	5898.96	0.00	0	-591602	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1203	13.56	3.60	12	18.02	427.00	1608.00	7950	20231109	-27.17	4480	20231113	29.24	7950	-27.17	20231109	4480	29.24	20231113	7950	-27.17	20231109	4480	29.24	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
16	20231129	101345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5780	50	2	0.87	19739131230	3340353	25.88	6180	6200	5590	7440	4020	5730	5909.30	0.00	0	-570935	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1201	13.54	3.59	12	16.08	427.00	1608.00	7950	20231109	-27.30	4480	20231113	29.02	7950	-27.30	20231109	4480	29.02	20231113	7950	-27.30	20231109	4480	29.02	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
17	20231129	091338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5870	140	2	2.44	11102874060	1838005	14.24	6180	6200	5830	7440	4020	5730	6040.72	0.00	0	-342498	6576	6152	5746	5322	4916	6365	5535	104	1710	500	4010	10	1	20771000	1219	13.75	3.65	12	8.85	427.00	1608.00	7950	20231109	-26.16	4480	20231113	31.03	7950	-26.16	20231109	4480	31.03	20231113	7950	-26.16	20231109	4480	31.03	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
18	20231128	161338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5730	510	2	9.77	70693826010	12182884	586.32	5340	6170	5340	6780	3660	5220	5802.87	0.00	0	573988	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1190	13.42	3.56	12	58.65	427.00	1608.00	7950	20231109	-27.92	4480	20231113	27.90	7950	-27.92	20231109	4480	27.90	20231113	7950	-27.92	20231109	4480	27.90	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
19	20231128	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5600	380	2	7.28	69219509800	11924238	573.87	5340	6170	5340	6780	3660	5220	5804.99	0.00	0	587912	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1163	13.11	3.48	12	57.41	427.00	1608.00	7950	20231109	-29.56	4480	20231113	25.00	7950	-29.56	20231109	4480	25.00	20231113	7950	-29.56	20231109	4480	25.00	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
20	20231128	141329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5780	560	2	10.73	63266163400	10876326	523.44	5340	6170	5340	6780	3660	5220	5816.92	0.00	0	581236	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1201	13.54	3.59	12	52.36	427.00	1608.00	7950	20231109	-27.30	4480	20231113	29.02	7950	-27.30	20231109	4480	29.02	20231113	7950	-27.30	20231109	4480	29.02	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
21	20231128	131329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5950	730	2	13.98	57294888670	9852973	474.19	5340	6170	5340	6780	3660	5220	5815.04	0.00	0	500379	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1236	13.93	3.70	12	47.44	427.00	1608.00	7950	20231109	-25.16	4480	20231113	32.81	7950	-25.16	20231109	4480	32.81	20231113	7950	-25.16	20231109	4480	32.81	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
22	20231128	121337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5850	630	2	12.07	45831092260	7935767	381.92	5340	6050	5340	6780	3660	5220	5775.32	0.00	0	391992	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1215	13.70	3.64	12	38.21	427.00	1608.00	7950	20231109	-26.42	4480	20231113	30.58	7950	-26.42	20231109	4480	30.58	20231113	7950	-26.42	20231109	4480	30.58	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
23	20231128	111338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5700	480	2	9.20	32938543900	5745725	276.52	5340	6050	5340	6780	3660	5220	5732.79	0.00	0	152501	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1184	13.35	3.54	12	27.66	427.00	1608.00	7950	20231109	-28.30	4480	20231113	27.23	7950	-28.30	20231109	4480	27.23	20231113	7950	-28.30	20231109	4480	27.23	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
24	20231128	101333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5590	370	2	7.09	28799629400	5013857	241.30	5340	6050	5340	6780	3660	5220	5744.11	0.00	0	128501	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1161	13.09	3.48	12	24.14	427.00	1608.00	7950	20231109	-29.69	4480	20231113	24.78	7950	-29.69	20231109	4480	24.78	20231113	7950	-29.69	20231109	4480	24.78	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
25	20231128	091333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5710	490	2	9.39	5650367370	1018972	49.04	5340	5720	5340	6780	3660	5220	5545.47	0.00	0	120720	5686	5452	5326	5092	4966	5390	5030	104	1560	500	3650	10	1	20771000	1186	13.37	3.55	12	4.91	427.00	1608.00	7950	20231109	-28.18	4480	20231113	27.46	7950	-28.18	20231109	4480	27.46	20231113	7950	-28.18	20231109	4480	27.46	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
26	20231127	161323	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-190	5	-3.51	10892715880	2030285	66.96	5430	5560	5200	7030	3790	5410	5365.52	0.00	0	-63933	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1084	12.22	3.25	12	9.77	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
27	20231127	151337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-130	5	-2.40	10232641030	1904152	62.80	5430	5560	5200	7030	3790	5410	5373.84	0.00	0	-69122	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1097	12.37	3.28	12	9.17	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
28	20231127	141334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-130	5	-2.40	9414606100	1749964	57.72	5430	5560	5200	7030	3790	5410	5379.87	0.00	0	-68408	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1097	12.37	3.28	12	8.43	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
29	20231127	131338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	-70	5	-1.29	8775697870	1629398	53.74	5430	5560	5200	7030	3790	5410	5385.84	0.00	0	-66360	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1109	12.51	3.32	12	7.84	427.00	1608.00	7950	20231109	-32.83	4480	20231113	19.20	7950	-32.83	20231109	4480	19.20	20231113	7950	-32.83	20231109	4480	19.20	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
30	20231127	121343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	-50	5	-0.92	8058898780	1494832	49.30	5430	5560	5200	7030	3790	5410	5391.16	0.00	0	-66019	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1113	12.55	3.33	12	7.20	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
31	20231127	111321	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	50	2	0.92	6281426760	1167231	38.50	5430	5560	5200	7030	3790	5410	5381.46	0.00	0	-64156	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1134	12.79	3.40	12	5.62	427.00	1608.00	7950	20231109	-31.32	4480	20231113	21.88	7950	-31.32	20231109	4480	21.88	20231113	7950	-31.32	20231109	4480	21.88	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
32	20231127	101318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	-50	5	-0.92	3088910680	580064	19.13	5430	5440	5200	7030	3790	5410	5325.02	0.00	0	-35770	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1113	12.55	3.33	12	2.79	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
33	20231127	091322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	-100	5	-1.85	1211252200	225200	7.43	5430	5440	5300	7030	3790	5410	5378.46	0.00	0	-28520	5703	5556	5393	5246	5083	5630	5320	104	1620	500	3780	10	1	20771000	1103	12.44	3.30	12	1.08	427.00	1608.00	7950	20231109	-33.21	4480	20231113	18.53	7950	-33.21	20231109	4480	18.53	20231113	7950	-33.21	20231109	4480	18.53	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
34	20231124	161315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	190	2	3.64	16121310360	2982745	52.50	5250	5540	5230	6780	3660	5220	5405.15	0.00	0	48218	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1124	12.67	3.36	12	14.36	427.00	1608.00	7950	20231109	-31.95	4480	20231113	20.76	7950	-31.95	20231109	4480	20.76	20231113	7950	-31.95	20231109	4480	20.76	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
35	20231124	151324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	200	2	3.83	15574239370	2881506	50.72	5250	5540	5230	6780	3660	5220	5405.19	0.00	0	50889	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1126	12.69	3.37	12	13.87	427.00	1608.00	7950	20231109	-31.82	4480	20231113	20.98	7950	-31.82	20231109	4480	20.98	20231113	7950	-31.82	20231109	4480	20.98	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
36	20231124	141319	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5490	270	2	5.17	13028391710	2415401	42.51	5250	5540	5230	6780	3660	5220	5394.22	0.00	0	6216	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1140	12.86	3.41	12	11.63	427.00	1608.00	7950	20231109	-30.94	4480	20231113	22.54	7950	-30.94	20231109	4480	22.54	20231113	7950	-30.94	20231109	4480	22.54	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
37	20231124	131318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5400	180	2	3.45	10888751730	2022841	35.60	5250	5540	5230	6780	3660	5220	5383.27	0.00	0	-4867	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1122	12.65	3.36	12	9.74	427.00	1608.00	7950	20231109	-32.08	4480	20231113	20.54	7950	-32.08	20231109	4480	20.54	20231113	7950	-32.08	20231109	4480	20.54	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
38	20231124	121325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	210	2	4.02	9954143810	1849723	32.56	5250	5540	5230	6780	3660	5220	5381.83	0.00	0	-13332	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1128	12.72	3.38	12	8.91	427.00	1608.00	7950	20231109	-31.70	4480	20231113	21.21	7950	-31.70	20231109	4480	21.21	20231113	7950	-31.70	20231109	4480	21.21	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
39	20231124	111322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5370	150	2	2.87	6231407830	1165449	20.51	5250	5430	5230	6780	3660	5220	5347.29	0.00	0	-15290	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1115	12.58	3.34	12	5.61	427.00	1608.00	7950	20231109	-32.45	4480	20231113	19.87	7950	-32.45	20231109	4480	19.87	20231113	7950	-32.45	20231109	4480	19.87	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
40	20231124	101325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5300	80	2	1.53	4937146330	924111	16.27	5250	5430	5230	6780	3660	5220	5343.21	0.00	0	-25760	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1101	12.41	3.30	12	4.45	427.00	1608.00	7950	20231109	-33.33	4480	20231113	18.30	7950	-33.33	20231109	4480	18.30	20231113	7950	-33.33	20231109	4480	18.30	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
41	20231124	091316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5390	170	2	3.26	2374797630	444649	7.83	5250	5430	5230	6780	3660	5220	5342.10	0.00	0	6613	6200	5710	5360	4870	4520	5955	5115	104	1560	500	3650	10	1	20771000	1120	12.62	3.35	12	2.14	427.00	1608.00	7950	20231109	-32.20	4480	20231113	20.31	7950	-32.20	20231109	4480	20.31	20231113	7950	-32.20	20231109	4480	20.31	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
42	20231123	161257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	10	2	0.19	30548382740	5642140	122.42	5130	5850	5010	6770	3650	5210	5414.98	0.00	0	17175	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1084	12.22	3.25	12	27.16	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
43	20231123	151343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5200	-10	5	-0.19	29920239930	5521313	119.80	5130	5850	5010	6770	3650	5210	5419.12	0.00	0	20017	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1080	12.18	3.23	12	26.58	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	7950	-34.59	20231109	4480	16.07	20231113	7950	-34.59	20231109	4480	16.07	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
44	20231123	141344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	30	2	0.58	28560112100	5260652	114.15	5130	5850	5010	6770	3650	5210	5429.09	0.00	0	28155	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1088	12.27	3.26	12	25.33	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	7950	-34.09	20231109	4480	16.96	20231113	7950	-34.09	20231109	4480	16.96	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
45	20231123	131343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	70	2	1.34	27500832210	5059274	109.78	5130	5850	5010	6770	3650	5210	5435.82	0.00	0	13619	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1097	12.37	3.28	12	24.36	427.00	1608.00	7950	20231109	-33.58	4480	20231113	17.86	7950	-33.58	20231109	4480	17.86	20231113	7950	-33.58	20231109	4480	17.86	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
46	20231123	121320	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	150	2	2.88	25311099880	4648419	100.86	5130	5850	5010	6770	3650	5210	5445.20	0.00	0	7750	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1113	12.55	3.33	12	22.38	427.00	1608.00	7950	20231109	-32.58	4480	20231113	19.64	7950	-32.58	20231109	4480	19.64	20231113	7950	-32.58	20231109	4480	19.64	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
47	20231123	111354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	100	2	1.92	7579749250	1444749	31.35	5130	5420	5010	6770	3650	5210	5246.46	0.00	0	-5098	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1103	12.44	3.30	12	6.96	427.00	1608.00	7950	20231109	-33.21	4480	20231113	18.53	7950	-33.21	20231109	4480	18.53	20231113	7950	-33.21	20231109	4480	18.53	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
48	20231123	101326	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	10	2	0.19	2464307930	481864	10.46	5130	5230	5010	6770	3650	5210	5113.70	0.00	0	-8190	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1084	12.22	3.25	12	2.32	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
49	20231123	091318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	-120	5	-2.30	1071009840	210209	4.56	5130	5190	5010	6770	3650	5210	5093.83	0.00	0	-1522	5710	5460	5250	5000	4790	5585	5125	104	1560	500	3640	10	1	20771000	1057	11.92	3.17	12	1.01	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	7950	-35.97	20231109	4480	13.62	20231113	7950	-35.97	20231109	4480	13.62	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
50	20231122	161230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5210	255	2	5.15	23953772355	4562973	344.28	5090	5500	5040	6440	3470	4955	5249.68	0.00	0	13047	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1082	12.20	3.24	12	21.97	427.00	1608.00	7950	20231109	-34.47	4480	20231113	16.29	7950	-34.47	20231109	4480	16.29	20231113	7950	-34.47	20231109	4480	16.29	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
51	20231122	151258	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	215	2	4.34	23269661435	4431671	334.37	5090	5500	5040	6440	3470	4955	5250.78	0.00	0	17164	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1074	12.11	3.22	12	21.34	427.00	1608.00	7950	20231109	-34.97	4480	20231113	15.40	7950	-34.97	20231109	4480	15.40	20231113	7950	-34.97	20231109	4480	15.40	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
52	20231122	141247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	265	2	5.35	20706552245	3934732	296.88	5090	5500	5040	6440	3470	4955	5262.53	0.00	0	27845	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1084	12.22	3.25	12	18.94	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
53	20231122	131353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	165	2	3.33	12318209175	2363476	178.33	5090	5400	5040	6440	3470	4955	5211.94	0.00	0	4944	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1063	11.99	3.18	12	11.38	427.00	1608.00	7950	20231109	-35.60	4480	20231113	14.29	7950	-35.60	20231109	4480	14.29	20231113	7950	-35.60	20231109	4480	14.29	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
54	20231122	121338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5130	175	2	3.53	12010444765	2303171	173.78	5090	5400	5040	6440	3470	4955	5214.78	0.00	0	4576	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1066	12.01	3.19	12	11.09	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	7950	-35.47	20231109	4480	14.51	20231113	7950	-35.47	20231109	4480	14.51	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
55	20231122	111435	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	155	2	3.13	11708480765	2244174	169.32	5090	5400	5040	6440	3470	4955	5217.31	0.00	0	6603	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1061	11.97	3.18	12	10.80	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
56	20231122	101351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5140	185	2	3.73	10581125505	2023397	152.67	5090	5400	5040	6440	3470	4955	5229.43	0.00	0	7472	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1068	12.04	3.20	12	9.74	427.00	1608.00	7950	20231109	-35.35	4480	20231113	14.73	7950	-35.35	20231109	4480	14.73	20231113	7950	-35.35	20231109	4480	14.73	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
57	20231122	091259	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5240	285	2	5.75	5049462905	971913	73.33	5090	5290	5040	6440	3470	4955	5195.46	0.00	0	26861	5181	5067	4996	4882	4811	5032	4847	104	1485	500	3460	10	1	20771000	1088	12.27	3.26	12	4.68	427.00	1608.00	7950	20231109	-34.09	4480	20231113	16.96	7950	-34.09	20231109	4480	16.96	20231113	7950	-34.09	20231109	4480	16.96	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
58	20231121	161247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4955	-135	5	-2.65	6372402455	1279505	37.91	5100	5110	4925	6610	3570	5090	4980.35	0.00	0	-470	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1029	11.60	3.08	12	6.16	427.00	1608.00	7950	20231109	-37.67	4480	20231113	10.60	7950	-37.67	20231109	4480	10.60	20231113	7950	-37.67	20231109	4480	10.60	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
59	20231121	151253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4950	-140	5	-2.75	6044714120	1213376	35.95	5100	5110	4925	6610	3570	5090	4981.50	0.00	0	-470	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1028	11.59	3.08	12	5.84	427.00	1608.00	7950	20231109	-37.74	4480	20231113	10.49	7950	-37.74	20231109	4480	10.49	20231113	7950	-37.74	20231109	4480	10.49	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
60	20231121	141233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4945	-145	5	-2.85	5416423560	1086254	32.18	5100	5110	4925	6610	3570	5090	4986.08	0.00	0	116	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1027	11.58	3.08	12	5.23	427.00	1608.00	7950	20231109	-37.80	4480	20231113	10.38	7950	-37.80	20231109	4480	10.38	20231113	7950	-37.80	20231109	4480	10.38	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
61	20231121	131220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4985	-105	5	-2.06	4479832530	897149	26.58	5100	5110	4935	6610	3570	5090	4993.13	0.00	0	-150	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1035	11.67	3.10	12	4.32	427.00	1608.00	7950	20231109	-37.30	4480	20231113	11.27	7950	-37.30	20231109	4480	11.27	20231113	7950	-37.30	20231109	4480	11.27	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
62	20231121	121225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4975	-115	5	-2.26	4173623860	835701	24.76	5100	5110	4935	6610	3570	5090	4993.86	0.00	0	-211	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1033	11.65	3.09	12	4.02	427.00	1608.00	7950	20231109	-37.42	4480	20231113	11.05	7950	-37.42	20231109	4480	11.05	20231113	7950	-37.42	20231109	4480	11.05	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
63	20231121	111217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4970	-120	5	-2.36	3765636075	753418	22.32	5100	5110	4935	6610	3570	5090	4997.75	0.00	0	-211	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1032	11.64	3.09	12	3.63	427.00	1608.00	7950	20231109	-37.48	4480	20231113	10.94	7950	-37.48	20231109	4480	10.94	20231113	7950	-37.48	20231109	4480	10.94	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
64	20231121	101146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	-30	5	-0.59	2899450550	579791	17.18	5100	5110	4935	6610	3570	5090	5000.45	0.00	0	4000	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	10	1	20771000	1051	11.85	3.15	12	2.79	427.00	1608.00	7950	20231109	-36.35	4480	20231113	12.95	7950	-36.35	20231109	4480	12.95	20231113	7950	-36.35	20231109	4480	12.95	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
65	20231121	091205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4985	-105	5	-2.06	1191861210	237939	7.05	5100	5110	4950	6610	3570	5090	5008.20	0.00	0	14441	5756	5422	5116	4782	4476	5590	4950	104	1520	500	3560	5	1	20771000	1035	11.67	3.10	12	1.15	427.00	1608.00	7950	20231109	-37.30	4480	20231113	11.27	7950	-37.30	20231109	4480	11.27	20231113	7950	-37.30	20231109	4480	11.27	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
66	20231120	161209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	70	2	1.39	17139679435	3332955	66.89	4930	5450	4810	6520	3520	5020	5142.71	0.00	0	-4894	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1057	11.92	3.17	12	16.05	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	7950	-35.97	20231109	4480	13.62	20231113	7950	-35.97	20231109	4480	13.62	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
67	20231120	151223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5060	40	2	0.80	16758840495	3257863	65.38	4930	5450	4810	6520	3520	5020	5144.20	0.00	0	-2254	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1051	11.85	3.15	12	15.68	427.00	1608.00	7950	20231109	-36.35	4480	20231113	12.95	7950	-36.35	20231109	4480	12.95	20231113	7950	-36.35	20231109	4480	12.95	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
68	20231120	141223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	20	2	0.40	15365867455	2983826	59.88	4930	5450	4810	6520	3520	5020	5149.81	0.00	0	-2037	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1047	11.80	3.13	12	14.37	427.00	1608.00	7950	20231109	-36.60	4480	20231113	12.50	7950	-36.60	20231109	4480	12.50	20231113	7950	-36.60	20231109	4480	12.50	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
69	20231120	131212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	90	2	1.79	14487001945	2810324	56.40	4930	5450	4810	6520	3520	5020	5155.02	0.00	0	-4337	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1061	11.97	3.18	12	13.53	427.00	1608.00	7950	20231109	-35.72	4480	20231113	14.06	7950	-35.72	20231109	4480	14.06	20231113	7950	-35.72	20231109	4480	14.06	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
70	20231120	121219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	80	2	1.59	13542359015	2626546	52.71	4930	5450	4810	6520	3520	5020	5156.07	0.00	0	3415	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1059	11.94	3.17	12	12.65	427.00	1608.00	7950	20231109	-35.85	4480	20231113	13.84	7950	-35.85	20231109	4480	13.84	20231113	7950	-35.85	20231109	4480	13.84	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
71	20231120	111211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	210	2	4.18	11529664075	2237341	44.90	4930	5450	4810	6520	3520	5020	5153.41	0.00	0	-1948	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1086	12.25	3.25	12	10.77	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
72	20231120	101209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5130	110	2	2.19	4991982405	1000649	20.08	4930	5220	4810	6520	3520	5020	4988.68	0.00	0	-2136	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	10	1	20771000	1066	12.01	3.19	12	4.82	427.00	1608.00	7950	20231109	-35.47	4480	20231113	14.51	7950	-35.47	20231109	4480	14.51	20231113	7950	-35.47	20231109	4480	14.51	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
73	20231120	091221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4900	-120	5	-2.39	879743300	178963	3.59	4930	4990	4890	6520	3520	5020	4914.54	0.00	0	22870	6166	5592	5306	4732	4446	5450	4590	104	1500	500	3510	5	1	20771000	1018	11.48	3.05	12	0.86	427.00	1608.00	7950	20231109	-38.36	4480	20231113	9.38	7950	-38.36	20231109	4480	9.38	20231113	7950	-38.36	20231109	4480	9.38	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
74	20231117	161248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5020	-470	5	-8.56	26741809250	4878028	30.35	5880	5880	5020	7130	3850	5490	5483.55	0.00	0	-318287	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1043	11.76	3.12	12	23.48	427.00	1608.00	7950	20231109	-36.86	4480	20231113	12.05	7950	-36.86	20231109	4480	12.05	20231113	7950	-36.86	20231109	4480	12.05	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
75	20231117	151255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-410	5	-7.47	26113414930	4753651	29.58	5880	5880	5020	7130	3850	5490	5493.34	0.00	0	-318943	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1055	11.90	3.16	12	22.89	427.00	1608.00	7950	20231109	-36.10	4480	20231113	13.39	7950	-36.10	20231109	4480	13.39	20231113	7950	-36.10	20231109	4480	13.39	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
76	20231117	141249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-270	5	-4.92	24098073340	4360560	27.13	5880	5880	5180	7130	3850	5490	5526.37	0.00	0	-322626	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1084	12.22	3.25	12	20.99	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
77	20231117	131247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-230	5	-4.19	23410595200	4229219	26.32	5880	5880	5180	7130	3850	5490	5535.44	0.00	0	-315036	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1093	12.32	3.27	12	20.36	427.00	1608.00	7950	20231109	-33.84	4480	20231113	17.41	7950	-33.84	20231109	4480	17.41	20231113	7950	-33.84	20231109	4480	17.41	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
78	20231117	121249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5220	-270	5	-4.92	22380995430	4032272	25.09	5880	5880	5180	7130	3850	5490	5550.47	0.00	0	-313962	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1084	12.22	3.25	12	19.41	427.00	1608.00	7950	20231109	-34.34	4480	20231113	16.52	7950	-34.34	20231109	4480	16.52	20231113	7950	-34.34	20231109	4480	16.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
79	20231117	111256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-240	5	-4.37	21245241300	3815792	23.74	5880	5880	5180	7130	3850	5490	5567.72	0.00	0	-292749	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1090	12.30	3.26	12	18.37	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	7950	-33.96	20231109	4480	17.19	20231113	7950	-33.96	20231109	4480	17.19	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
80	20231117	101252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5390	-100	5	-1.82	18280171330	3255244	20.26	5880	5880	5300	7130	3850	5490	5615.61	0.00	0	-243865	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1120	12.62	3.35	12	15.67	427.00	1608.00	7950	20231109	-32.20	4480	20231113	20.31	7950	-32.20	20231109	4480	20.31	20231113	7950	-32.20	20231109	4480	20.31	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
81	20231117	091251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5710	220	2	4.01	8725138310	1513928	9.42	5880	5880	5600	7130	3850	5490	5763.28	0.00	0	-85235	6523	6006	5623	5106	4723	6265	5365	104	1640	500	3840	10	1	20771000	1186	13.37	3.55	12	7.29	427.00	1608.00	7950	20231109	-28.18	4480	20231113	27.46	7950	-28.18	20231109	4480	27.46	20231113	7950	-28.18	20231109	4480	27.46	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
82	20231116	161249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	120	2	2.25	87765623810	15372636	265.47	5320	6140	5240	6940	3740	5340	5709.34	0.00	0	288382	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1134	12.79	3.40	12	74.01	427.00	1608.00	7950	20231109	-31.32	4480	20231113	21.88	7950	-31.32	20231109	4480	21.88	20231113	7950	-31.32	20231109	4480	21.88	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
83	20231116	151241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5630	290	2	5.43	83272077430	14564906	251.52	5320	6140	5240	6940	3740	5340	5717.44	0.00	0	258693	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1169	13.19	3.50	12	70.12	427.00	1608.00	7950	20231109	-29.18	4480	20231113	25.67	7950	-29.18	20231109	4480	25.67	20231113	7950	-29.18	20231109	4480	25.67	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
84	20231116	141218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5640	300	2	5.62	79367308920	13868030	239.49	5320	6140	5240	6940	3740	5340	5723.19	0.00	0	165054	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1171	13.21	3.51	12	66.77	427.00	1608.00	7950	20231109	-29.06	4480	20231113	25.89	7950	-29.06	20231109	4480	25.89	20231113	7950	-29.06	20231109	4480	25.89	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
85	20231116	131242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5640	300	2	5.62	69532417020	12147699	209.78	5320	6140	5240	6940	3740	5340	5724.08	0.00	0	21553	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1171	13.21	3.51	12	58.48	427.00	1608.00	7950	20231109	-29.06	4480	20231113	25.89	7950	-29.06	20231109	4480	25.89	20231113	7950	-29.06	20231109	4480	25.89	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
86	20231116	121242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	130	2	2.43	24783235620	4519399	78.05	5320	5650	5240	6940	3740	5340	5483.91	0.00	0	-25903	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1136	12.81	3.40	12	21.76	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
87	20231116	111242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	120	2	2.25	17855022130	3267476	56.43	5320	5610	5240	6940	3740	5340	5464.67	0.00	0	-17530	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1134	12.79	3.40	12	15.73	427.00	1608.00	7950	20231109	-31.32	4480	20231113	21.88	7950	-31.32	20231109	4480	21.88	20231113	7950	-31.32	20231109	4480	21.88	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
88	20231116	101241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5320	-20	5	-0.37	2620233700	491387	8.49	5320	5410	5240	6940	3740	5340	5332.24	0.00	0	-23153	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1105	12.46	3.31	12	2.37	427.00	1608.00	7950	20231109	-33.08	4480	20231113	18.75	7950	-33.08	20231109	4480	18.75	20231113	7950	-33.08	20231109	4480	18.75	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
89	20231116	091248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	0	3	0.00	0	0	0.00	0	0	0	6940	3740	5340	0.00	0.00	0	0	5620	5480	5310	5170	5000	5550	5240	104	1600	500	3730	10	1	20771000	1109	12.51	3.32	12	0.00	427.00	1608.00	7950	20231109	-32.83	4480	20231113	19.20	7950	-32.83	20231109	4480	19.20	20231113	7950	-32.83	20231109	4480	19.20	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
90	20231115	161113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5340	-250	5	-4.47	29733957490	5607098	24.83	5330	5450	5140	7260	3920	5590	5301.95	0.00	0	-327311	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1109	12.51	3.32	12	26.99	427.00	1608.00	7950	20231109	-32.83	4480	20231113	19.20	7950	-32.83	20231109	4480	19.20	20231113	7950	-32.83	20231109	4480	19.20	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
91	20231115	151306	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	-360	5	-6.44	27829757960	5248522	23.24	5330	5450	5140	7260	3920	5590	5301.87	0.00	0	-305177	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1086	12.25	3.25	12	25.27	427.00	1608.00	7950	20231109	-34.21	4480	20231113	16.74	7950	-34.21	20231109	4480	16.74	20231113	7950	-34.21	20231109	4480	16.74	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
92	20231115	141301	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-320	5	-5.72	25506605580	4801725	21.26	5330	5450	5140	7260	3920	5590	5311.41	0.00	0	-306781	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1095	12.34	3.28	12	23.12	427.00	1608.00	7950	20231109	-33.71	4480	20231113	17.63	7950	-33.71	20231109	4480	17.63	20231113	7950	-33.71	20231109	4480	17.63	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
93	20231115	131302	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5310	-280	5	-5.01	23875536250	4492330	19.89	5330	5450	5140	7260	3920	5590	5314.14	0.00	0	-287310	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1103	12.44	3.30	12	21.63	427.00	1608.00	7950	20231109	-33.21	4480	20231113	18.53	7950	-33.21	20231109	4480	18.53	20231113	7950	-33.21	20231109	4480	18.53	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
94	20231115	121303	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	-300	5	-5.37	21686158160	4079541	18.07	5330	5450	5140	7260	3920	5590	5315.18	0.00	0	-237902	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1099	12.39	3.29	12	19.64	427.00	1608.00	7950	20231109	-33.46	4480	20231113	18.08	7950	-33.46	20231109	4480	18.08	20231113	7950	-33.46	20231109	4480	18.08	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
95	20231115	111319	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-340	5	-6.08	17283585260	3252124	14.40	5330	5450	5140	7260	3920	5590	5313.73	0.00	0	-100102	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1090	12.30	3.26	12	15.66	427.00	1608.00	7950	20231109	-33.96	4480	20231113	17.19	7950	-33.96	20231109	4480	17.19	20231113	7950	-33.96	20231109	4480	17.19	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
96	20231115	101308	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5200	-390	5	-6.98	14607056430	2739588	12.13	5330	5450	5140	7260	3920	5590	5330.93	0.00	0	-134021	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1080	12.18	3.23	12	13.19	427.00	1608.00	7950	20231109	-34.59	4480	20231113	16.07	7950	-34.59	20231109	4480	16.07	20231113	7950	-34.59	20231109	4480	16.07	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
97	20231115	091257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	-210	5	-3.76	5712265260	1064960	4.72	5330	5450	5270	7260	3920	5590	5361.76	0.00	0	44509	6650	6120	5330	4800	4010	6385	5065	104	1670	500	3910	10	1	20771000	1117	12.60	3.35	12	5.13	427.00	1608.00	7950	20231109	-32.33	4480	20231113	20.09	7950	-32.33	20231109	4480	20.09	20231113	7950	-32.33	20231109	4480	20.09	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
98	20231114	161235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5590	1040	2	22.86	118171799275	22002068	639.60	4595	5860	4540	5910	3185	4550	5371.04	0.00	0	349755	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1161	13.09	3.48	12	105.93	427.00	1608.00	7950	20231109	-29.69	4480	20231113	24.78	7950	-29.69	20231109	4480	24.78	20231113	7950	-29.69	20231109	4480	24.78	20231113	0.00	N	446540	500	103 억		0	N	N	115	N	00	N
99	20231114	151243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5690	1140	2	25.05	114040126895	21265324	618.18	4595	5860	4540	5910	3185	4550	5363.12	0.00	0	331139	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1182	13.33	3.54	12	102.38	427.00	1608.00	7950	20231109	-28.43	4480	20231113	27.01	7950	-28.43	20231109	4480	27.01	20231113	7950	-28.43	20231109	4480	27.01	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
100	20231114	141239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5580	1030	2	22.64	102931442415	19291749	560.81	4595	5860	4540	5910	3185	4550	5335.93	0.00	0	230276	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1159	13.07	3.47	12	92.88	427.00	1608.00	7950	20231109	-29.81	4480	20231113	24.55	7950	-29.81	20231109	4480	24.55	20231113	7950	-29.81	20231109	4480	24.55	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
101	20231114	131241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5700	1150	2	25.27	84310599505	16035332	466.15	4595	5700	4540	5910	3185	4550	5258.25	0.00	0	126372	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1184	13.35	3.54	12	77.20	427.00	1608.00	7950	20231109	-28.30	4480	20231113	27.23	7950	-28.30	20231109	4480	27.23	20231113	7950	-28.30	20231109	4480	27.23	20231113	0.00	N	446540	500	103 억		0	Y	N	0	N	00	N
102	20231114	121244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	920	2	20.22	66584196135	12847764	373.48	4595	5590	4540	5910	3185	4550	5183.05	0.00	0	9880	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1136	12.81	3.40	12	61.85	427.00	1608.00	7950	20231109	-31.19	4480	20231113	22.10	7950	-31.19	20231109	4480	22.10	20231113	7950	-31.19	20231109	4480	22.10	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
103	20231114	111254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	540	2	11.87	32711181165	6539571	190.11	4595	5330	4540	5910	3185	4550	5002.74	0.00	0	5164	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	10	1	20771000	1057	11.92	3.17	12	31.48	427.00	1608.00	7950	20231109	-35.97	4480	20231113	13.62	7950	-35.97	20231109	4480	13.62	20231113	7950	-35.97	20231109	4480	13.62	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
104	20231114	101240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4705	155	2	3.41	5344819915	1151455	33.47	4595	4765	4540	5910	3185	4550	4642.61	0.00	0	10623	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	5	1	20771000	977	11.02	2.93	12	5.54	427.00	1608.00	7950	20231109	-40.82	4480	20231113	5.02	7950	-40.82	20231109	4480	5.02	20231113	7950	-40.82	20231109	4480	5.02	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
105	20231114	091227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4620	70	2	1.54	1454785605	316856	9.21	4595	4650	4540	5910	3185	4550	4592.68	0.00	0	6162	5596	5072	4776	4252	3956	4925	4105	104	1360	500	3180	5	1	20771000	960	10.82	2.87	12	1.53	427.00	1608.00	7950	20231109	-41.89	4480	20231113	3.12	7950	-41.89	20231109	4480	3.12	20231113	7950	-41.89	20231109	4480	3.12	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
106	20231113	161219	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4550	-630	5	-12.16	15827487520	3283743	31.21	5110	5300	4480	6730	3630	5180	4820.93	0.00	0	15696	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	945	0.00	0.00	12	15.81	0.00	0.00	7950	20231109	-42.77	4480	20231113	1.56	7950	-42.77	20231109	4480	1.56	20231113	7950	-42.77	20231109	4480	1.56	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
107	20231113	151212	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4525	-655	5	-12.64	15061239835	3114559	29.60	5110	5300	4500	6730	3630	5180	4835.68	0.00	0	17121	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	940	0.00	0.00	12	14.99	0.00	0.00	7950	20231109	-43.08	4500	20231113	0.56	7950	-43.08	20231109	4500	0.56	20231113	7950	-43.08	20231109	4500	0.56	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
108	20231113	141213	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4575	-605	5	-11.68	13495040500	2772201	26.35	5110	5300	4500	6730	3630	5180	4867.91	0.00	0	18955	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	950	0.00	0.00	12	13.35	0.00	0.00	7950	20231109	-42.45	4500	20231113	1.67	7950	-42.45	20231109	4500	1.67	20231113	7950	-42.45	20231109	4500	1.67	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
109	20231113	131211	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4625	-555	5	-10.71	11133454235	2258204	21.46	5110	5300	4600	6730	3630	5180	4930.15	0.00	0	5469	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	961	0.00	0.00	12	10.87	0.00	0.00	7950	20231109	-41.82	4600	20231113	0.54	7950	-41.82	20231109	4600	0.54	20231113	7950	-41.82	20231109	4600	0.54	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
110	20231113	121216	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4735	-445	5	-8.59	9465997910	1901437	18.07	5110	5300	4700	6730	3630	5180	4978.27	0.00	0	17878	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	984	0.00	0.00	12	9.15	0.00	0.00	7950	20231109	-40.44	4700	20231113	0.74	7950	-40.44	20231109	4700	0.74	20231113	7950	-40.44	20231109	4700	0.74	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
111	20231113	111209	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4920	-260	5	-5.02	7503454085	1492120	14.18	5110	5300	4845	6730	3630	5180	5028.65	0.00	0	-169	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	1022	0.00	0.00	12	7.18	0.00	0.00	7950	20231109	-38.11	4845	20231113	1.55	7950	-38.11	20231109	4845	1.55	20231113	7950	-38.11	20231109	4845	1.55	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
112	20231113	101208	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4970	-210	5	-4.05	5544026530	1092423	10.38	5110	5300	4955	6730	3630	5180	5074.92	0.00	0	0	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	5	1	20771000	1032	0.00	0.00	12	5.26	0.00	0.00	7950	20231109	-37.48	4955	20231113	0.30	7950	-37.48	20231109	4955	0.30	20231113	7950	-37.48	20231109	4955	0.30	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N
113	20231113	091217	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	5080	-100	5	-1.93	2666034915	520703	4.95	5110	5300	4955	6730	3630	5180	5119.99	0.00	0	2415	6460	5820	5460	4820	4460	5640	4640	104	1550	500	3620	10	1	20771000	1055	0.00	0.00	12	2.51	0.00	0.00	7950	20231109	-36.10	4955	20231113	2.52	7950	-36.10	20231109	4955	2.52	20231113	7950	-36.10	20231109	4955	2.52	20231113	0.00	N	446540	500	103 억		0	N	N	0	N	00	N