KissMeData/440110/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	161346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	130	2	0.65	16908497470	844509	85.86	19800	20450	19520	25950	13980	19970	20021.36	3.76	0	52759	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	50	1	48753003	9799	-2.98	20.18	12	1.73	-6740.00	996.00	47100	20230912	-57.32	16250	20231114	23.69	47100	-57.32	20230912	16250	23.69	20231114	47100	-57.32	20230912	16250	23.69	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
3	20231130	151344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	30	2	0.15	13032147670	651526	66.24	19800	20450	19520	25950	13980	19970	20002.50	3.76	0	43525	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	50	1	48753003	9751	-2.97	20.08	12	1.34	-6740.00	996.00	47100	20230912	-57.54	16250	20231114	23.08	47100	-57.54	20230912	16250	23.08	20231114	47100	-57.54	20230912	16250	23.08	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
4	20231130	141340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19970	0	3	0.00	10169439320	509623	51.81	19800	20400	19520	25950	13980	19970	19954.83	3.76	0	2233	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	10	1	48753003	9736	-2.96	20.05	12	1.05	-6740.00	996.00	47100	20230912	-57.60	16250	20231114	22.89	47100	-57.60	20230912	16250	22.89	20231114	47100	-57.60	20230912	16250	22.89	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
5	20231130	131339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	20	2	0.10	9049155070	453564	46.11	19800	20400	19520	25950	13980	19970	19951.22	3.76	0	-11100	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	10	1	48753003	9746	-2.97	20.07	12	0.93	-6740.00	996.00	47100	20230912	-57.56	16250	20231114	23.02	47100	-57.56	20230912	16250	23.02	20231114	47100	-57.56	20230912	16250	23.02	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
6	20231130	121355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19870	-100	5	-0.50	8098378940	405955	41.27	19800	20400	19520	25950	13980	19970	19948.96	3.76	0	-5647	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	10	1	48753003	9687	-2.95	19.95	12	0.83	-6740.00	996.00	47100	20230912	-57.81	16250	20231114	22.28	47100	-57.81	20230912	16250	22.28	20231114	47100	-57.81	20230912	16250	22.28	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
7	20231130	111349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	280	2	1.40	6624208160	332037	33.76	19800	20400	19520	25950	13980	19970	19950.21	3.76	0	6164	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	50	1	48753003	9872	-3.00	20.33	12	0.68	-6740.00	996.00	47100	20230912	-57.01	16250	20231114	24.62	47100	-57.01	20230912	16250	24.62	20231114	47100	-57.01	20230912	16250	24.62	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
8	20231130	101341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	230	2	1.15	5326341110	267695	27.21	19800	20250	19520	25950	13980	19970	19897.05	3.76	0	2617	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	50	1	48753003	9848	-3.00	20.28	12	0.55	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	47100	-57.11	20230912	16250	24.31	20231114	47100	-57.11	20230912	16250	24.31	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
9	20231130	091341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19880	-90	5	-0.45	1724453610	86495	8.79	19800	20200	19520	25950	13980	19970	19937.03	3.76	0	11852	22463	21216	20553	19306	18643	20885	18975	49	5980	100	13970	10	1	48753003	9692	-2.95	19.96	12	0.18	-6740.00	996.00	47100	20230912	-57.79	16250	20231114	22.34	47100	-57.79	20230912	16250	22.34	20231114	47100	-57.79	20230912	16250	22.34	20231114	0.50	N	440110	100	48 억		1834822	N	N	0	N	00	N
10	20231129	161334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19970	-1430	5	-6.68	20068958700	975664	139.95	21000	21800	19890	27800	15000	21400	20570.69	4.01	0	-117303	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	10	1	48753003	9736	-2.96	20.05	12	2.00	-6740.00	996.00	47100	20230912	-57.60	16250	20231114	22.89	47100	-57.60	20230912	16250	22.89	20231114	47100	-57.60	20230912	16250	22.89	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
11	20231129	151345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-1350	5	-6.31	19051950750	924787	132.65	21000	21800	19890	27800	15000	21400	20601.10	4.01	0	-108440	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	9775	-2.97	20.13	12	1.90	-6740.00	996.00	47100	20230912	-57.43	16250	20231114	23.38	47100	-57.43	20230912	16250	23.38	20231114	47100	-57.43	20230912	16250	23.38	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
12	20231129	141339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-1350	5	-6.31	15463512050	745602	106.95	21000	21800	19890	27800	15000	21400	20739.28	4.01	0	-111003	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	9775	-2.97	20.13	12	1.53	-6740.00	996.00	47100	20230912	-57.43	16250	20231114	23.38	47100	-57.43	20230912	16250	23.38	20231114	47100	-57.43	20230912	16250	23.38	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
13	20231129	131339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-550	5	-2.57	9533468850	452652	64.93	21000	21800	20700	27800	15000	21400	21061.06	4.01	0	-55582	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	10165	-3.09	20.93	12	0.93	-6740.00	996.00	47100	20230912	-55.73	16250	20231114	28.31	47100	-55.73	20230912	16250	28.31	20231114	47100	-55.73	20230912	16250	28.31	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
14	20231129	121340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-650	5	-3.04	8874420150	420947	60.38	21000	21800	20700	27800	15000	21400	21081.73	4.01	0	-48742	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	10116	-3.08	20.83	12	0.86	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	47100	-55.94	20230912	16250	27.69	20231114	47100	-55.94	20230912	16250	27.69	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
15	20231129	111342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-550	5	-2.57	7222521350	341589	49.00	21000	21800	20700	27800	15000	21400	21143.59	4.01	0	-29083	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	10165	-3.09	20.93	12	0.70	-6740.00	996.00	47100	20230912	-55.73	16250	20231114	28.31	47100	-55.73	20230912	16250	28.31	20231114	47100	-55.73	20230912	16250	28.31	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
16	20231129	101339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-400	5	-1.87	5898585150	278354	39.93	21000	21800	20700	27800	15000	21400	21190.64	4.01	0	-24395	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	10238	-3.12	21.08	12	0.57	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
17	20231129	091332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-150	5	-0.70	2111507850	100797	14.46	21000	21250	20700	27800	15000	21400	20946.31	4.01	0	-9259	22233	21816	21083	20666	19933	22025	20875	49	6400	100	14980	50	1	48753003	10360	-3.15	21.34	12	0.21	-6740.00	996.00	47100	20230912	-54.88	16250	20231114	30.77	47100	-54.88	20230912	16250	30.77	20231114	47100	-54.88	20230912	16250	30.77	20231114	0.51	N	440110	100	48 억		1953613	N	N	0	N	00	N
18	20231128	161333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	500	2	2.39	14486460150	693047	39.40	20850	21500	20350	27150	14650	20900	20901.78	3.96	0	1738	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10420	-3.18	21.49	12	1.42	-6740.00	996.00	47100	20230912	-54.56	16250	20231114	31.69	47100	-54.56	20230912	16250	31.69	20231114	47100	-54.56	20230912	16250	31.69	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
19	20231128	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	550	2	2.63	13869990400	664231	37.76	20850	21500	20350	27150	14650	20900	20881.27	3.96	0	8830	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10444	-3.18	21.54	12	1.36	-6740.00	996.00	47100	20230912	-54.46	16250	20231114	32.00	47100	-54.46	20230912	16250	32.00	20231114	47100	-54.46	20230912	16250	32.00	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
20	20231128	141324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	450	2	2.15	11279694400	542816	30.86	20850	21400	20350	27150	14650	20900	20779.94	3.96	0	6874	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10396	-3.17	21.44	12	1.11	-6740.00	996.00	47100	20230912	-54.67	16250	20231114	31.38	47100	-54.67	20230912	16250	31.38	20231114	47100	-54.67	20230912	16250	31.38	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
21	20231128	131324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	250	2	1.20	9152497350	442306	25.14	20850	21150	20350	27150	14650	20900	20692.64	3.96	0	18623	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10298	-3.14	21.23	12	0.91	-6740.00	996.00	47100	20230912	-55.10	16250	20231114	30.15	47100	-55.10	20230912	16250	30.15	20231114	47100	-55.10	20230912	16250	30.15	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
22	20231128	121331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-150	5	-0.72	7571387500	366982	20.86	20850	21000	20350	27150	14650	20900	20631.44	3.96	0	17033	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10103	-3.08	20.83	12	0.75	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	47100	-55.94	20230912	16250	27.69	20231114	47100	-55.94	20230912	16250	27.69	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
23	20231128	111332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-200	5	-0.96	6545894250	317766	18.06	20850	20950	20350	27150	14650	20900	20599.65	3.96	0	12859	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10079	-3.07	20.78	12	0.65	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	47100	-56.05	20230912	16250	27.38	20231114	47100	-56.05	20230912	16250	27.38	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
24	20231128	101327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-200	5	-0.96	4733554200	230460	13.10	20850	20900	20350	27150	14650	20900	20539.46	3.96	0	29227	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	10079	-3.07	20.78	12	0.47	-6740.00	996.00	47100	20230912	-56.05	16250	20231114	27.38	47100	-56.05	20230912	16250	27.38	20231114	47100	-56.05	20230912	16250	27.38	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
25	20231128	091327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20400	-500	5	-2.39	1434790900	69622	3.96	20850	20900	20350	27150	14650	20900	20607.96	3.96	0	-3572	24026	22462	20786	19222	17546	21625	18385	49	6250	100	14630	50	1	48691003	9933	-3.03	20.48	12	0.14	-6740.00	996.00	47100	20230912	-56.69	16250	20231114	25.54	47100	-56.69	20230912	16250	25.54	20231114	47100	-56.69	20230912	16250	25.54	20231114	0.51	N	440110	100	48 억		1929485	N	N	0	N	00	N
26	20231127	161317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-1950	5	-8.53	36500686150	1751580	225.14	22350	22350	19110	29700	16000	22850	20838.04	3.86	0	43557	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10176	-3.10	20.98	12	3.60	-6740.00	996.00	47100	20230912	-55.63	16250	20231114	28.62	47100	-55.63	20230912	16250	28.62	20231114	47100	-55.63	20230912	16250	28.62	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
27	20231127	151332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20600	-2250	5	-9.85	35821081550	1718917	220.95	22350	22350	19110	29700	16000	22850	20838.72	3.86	0	40015	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10030	-3.06	20.68	12	3.53	-6740.00	996.00	47100	20230912	-56.26	16250	20231114	26.77	47100	-56.26	20230912	16250	26.77	20231114	47100	-56.26	20230912	16250	26.77	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
28	20231127	141329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-2100	5	-9.19	32247468450	1545677	198.68	22350	22350	19110	29700	16000	22850	20862.34	3.86	0	6092	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10103	-3.08	20.83	12	3.17	-6740.00	996.00	47100	20230912	-55.94	16250	20231114	27.69	47100	-55.94	20230912	16250	27.69	20231114	47100	-55.94	20230912	16250	27.69	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
29	20231127	131332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1850	5	-8.10	30364948500	1455224	187.05	22350	22350	19110	29700	16000	22850	20865.46	3.86	0	-2912	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10225	-3.12	21.08	12	2.99	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
30	20231127	121337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1850	5	-8.10	29043880850	1392196	178.95	22350	22350	19110	29700	16000	22850	20861.18	3.86	0	-12141	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10225	-3.12	21.08	12	2.86	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
31	20231127	111315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-1450	5	-6.35	26439648050	1269150	163.13	22350	22350	19110	29700	16000	22850	20831.74	3.86	0	-28501	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10420	-3.18	21.49	12	2.61	-6740.00	996.00	47100	20230912	-54.56	16250	20231114	31.69	47100	-54.56	20230912	16250	31.69	20231114	47100	-54.56	20230912	16250	31.69	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
32	20231127	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-1850	5	-8.10	22444149900	1082509	139.14	22350	22350	19110	29700	16000	22850	20732.44	3.86	0	-19106	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10225	-3.12	21.08	12	2.22	-6740.00	996.00	47100	20230912	-55.41	16250	20231114	29.23	47100	-55.41	20230912	16250	29.23	20231114	47100	-55.41	20230912	16250	29.23	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
33	20231127	091316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	-1800	5	-7.88	13976795950	676275	86.93	22350	22350	19110	29700	16000	22850	20665.65	3.86	0	606	23850	23350	22650	22150	21450	23450	22250	49	6850	100	15990	50	1	48691003	10249	-3.12	21.13	12	1.39	-6740.00	996.00	47100	20230912	-55.31	16250	20231114	29.54	47100	-55.31	20230912	16250	29.54	20231114	47100	-55.31	20230912	16250	29.54	20231114	0.52	N	440110	100	48 억		1881621	N	N	0	N	00	N
34	20231124	161309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-200	5	-0.87	17409813950	773293	44.81	22850	23150	21950	29950	16150	23050	22512.69	3.97	0	-106356	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11126	-3.39	22.94	12	1.59	-6740.00	996.00	47100	20230912	-51.49	16250	20231114	40.62	47100	-51.49	20230912	16250	40.62	20231114	47100	-51.49	20230912	16250	40.62	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
35	20231124	151319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-300	5	-1.30	16976001850	754285	43.71	22850	23150	21950	29950	16150	23050	22505.19	3.97	0	-101372	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11077	-3.38	22.84	12	1.55	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	47100	-51.70	20230912	16250	40.00	20231114	47100	-51.70	20230912	16250	40.00	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
36	20231124	141314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-350	5	-1.52	15818429800	703211	40.75	22850	23150	21950	29950	16150	23050	22493.59	3.97	0	-100378	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11053	-3.37	22.79	12	1.44	-6740.00	996.00	47100	20230912	-51.80	16250	20231114	39.69	47100	-51.80	20230912	16250	39.69	20231114	47100	-51.80	20230912	16250	39.69	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
37	20231124	131312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-300	5	-1.30	14782547900	657508	38.10	22850	23150	21950	29950	16150	23050	22481.62	3.97	0	-96133	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11077	-3.38	22.84	12	1.35	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	47100	-51.70	20230912	16250	40.00	20231114	47100	-51.70	20230912	16250	40.00	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
38	20231124	121319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-450	5	-1.95	13649292450	607636	35.21	22850	23150	21950	29950	16150	23050	22461.74	3.97	0	-87427	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11004	-3.35	22.69	12	1.25	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	47100	-52.02	20230912	16250	39.08	20231114	47100	-52.02	20230912	16250	39.08	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
39	20231124	111316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-450	5	-1.95	12380749350	551302	31.95	22850	23150	21950	29950	16150	23050	22455.96	3.97	0	-78437	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	11004	-3.35	22.69	12	1.13	-6740.00	996.00	47100	20230912	-52.02	16250	20231114	39.08	47100	-52.02	20230912	16250	39.08	20231114	47100	-52.02	20230912	16250	39.08	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
40	20231124	101319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-750	5	-3.25	9164135550	409814	23.75	22850	22900	21950	29950	16150	23050	22359.61	3.97	0	-49133	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	10858	-3.31	22.39	12	0.84	-6740.00	996.00	47100	20230912	-52.65	16250	20231114	37.23	47100	-52.65	20230912	16250	37.23	20231114	47100	-52.65	20230912	16250	37.23	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
41	20231124	091310	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-600	5	-2.60	5177480100	232194	13.46	22850	22900	21950	29950	16150	23050	22294.05	3.97	0	-46013	24583	23816	22633	21866	20683	24200	22250	49	6900	100	16130	50	1	48691003	10931	-3.33	22.54	12	0.48	-6740.00	996.00	47100	20230912	-52.34	16250	20231114	38.15	47100	-52.34	20230912	16250	38.15	20231114	47100	-52.34	20230912	16250	38.15	20231114	0.54	N	440110	100	48 억		1931009	N	N	0	N	00	N
42	20231123	161252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	900	2	4.06	39037074050	1720313	52.07	22000	23400	21450	28750	15550	22150	22691.57	3.56	0	70419	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11223	-3.42	23.14	12	3.53	-6740.00	996.00	47100	20230912	-51.06	16250	20231114	41.85	47100	-51.06	20230912	16250	41.85	20231114	47100	-51.06	20230912	16250	41.85	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
43	20231123	151337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	900	2	4.06	37289855700	1644378	49.77	22000	23400	21450	28750	15550	22150	22677.43	3.56	0	89862	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11223	-3.42	23.14	12	3.38	-6740.00	996.00	47100	20230912	-51.06	16250	20231114	41.85	47100	-51.06	20230912	16250	41.85	20231114	47100	-51.06	20230912	16250	41.85	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
44	20231123	141338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	900	2	4.06	34299180500	1515130	45.86	22000	23400	21450	28750	15550	22150	22638.03	3.56	0	66491	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11223	-3.42	23.14	12	3.11	-6740.00	996.00	47100	20230912	-51.06	16250	20231114	41.85	47100	-51.06	20230912	16250	41.85	20231114	47100	-51.06	20230912	16250	41.85	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
45	20231123	131337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	600	2	2.71	31497745850	1393693	42.18	22000	23400	21450	28750	15550	22150	22600.46	3.56	0	54964	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11077	-3.38	22.84	12	2.86	-6740.00	996.00	47100	20230912	-51.70	16250	20231114	40.00	47100	-51.70	20230912	16250	40.00	20231114	47100	-51.70	20230912	16250	40.00	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
46	20231123	121315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	750	2	3.39	26509174550	1177095	35.63	22000	23400	21450	28750	15550	22150	22521.09	3.56	0	8992	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11150	-3.40	22.99	12	2.42	-6740.00	996.00	47100	20230912	-51.38	16250	20231114	40.92	47100	-51.38	20230912	16250	40.92	20231114	47100	-51.38	20230912	16250	40.92	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
47	20231123	111348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	100	2	0.45	22248777600	989067	29.94	22000	23400	21450	28750	15550	22150	22494.99	3.56	0	-36926	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	10834	-3.30	22.34	12	2.03	-6740.00	996.00	47100	20230912	-52.76	16250	20231114	36.92	47100	-52.76	20230912	16250	36.92	20231114	47100	-52.76	20230912	16250	36.92	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
48	20231123	101321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-50	5	-0.23	20286274000	900687	27.26	22000	23400	21450	28750	15550	22150	22523.44	3.56	0	-49099	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	10761	-3.28	22.19	12	1.85	-6740.00	996.00	47100	20230912	-53.08	16250	20231114	36.00	47100	-53.08	20230912	16250	36.00	20231114	47100	-53.08	20230912	16250	36.00	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
49	20231123	091312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	650	2	2.93	7568774300	336475	10.18	22000	23050	21450	28750	15550	22150	22495.12	3.56	0	-25616	25016	23582	21866	20432	18716	24300	21150	49	6600	100	15500	50	1	48691003	11102	-3.38	22.89	12	0.69	-6740.00	996.00	47100	20230912	-51.59	16250	20231114	40.31	47100	-51.59	20230912	16250	40.31	20231114	47100	-51.59	20230912	16250	40.31	20231114	0.55	N	440110	100	48 억		1733613	N	N	0	N	00	N
50	20231122	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	2000	2	9.93	72847712300	3293316	219.71	20450	23300	20150	26150	14150	20150	22120.71	3.59	0	-13478	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10785	-3.29	22.24	12	6.76	-6740.00	996.00	47100	20230912	-52.97	16250	20231114	36.31	47100	-52.97	20230912	16250	36.31	20231114	47100	-52.97	20230912	16250	36.31	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
51	20231122	151252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	1800	2	8.93	70699989750	3196233	213.23	20450	23300	20150	26150	14150	20150	22120.67	3.59	0	-39405	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10688	-3.26	22.04	12	6.56	-6740.00	996.00	47100	20230912	-53.40	16250	20231114	35.08	47100	-53.40	20230912	16250	35.08	20231114	47100	-53.40	20230912	16250	35.08	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
52	20231122	141242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	1800	2	8.93	67434441400	3047277	203.29	20450	23300	20150	26150	14150	20150	22130.34	3.59	0	-55374	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10688	-3.26	22.04	12	6.26	-6740.00	996.00	47100	20230912	-53.40	16250	20231114	35.08	47100	-53.40	20230912	16250	35.08	20231114	47100	-53.40	20230912	16250	35.08	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
53	20231122	131348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	1500	2	7.44	65356880750	2952246	196.95	20450	23300	20150	26150	14150	20150	22138.98	3.59	0	-79309	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10542	-3.21	21.74	12	6.06	-6740.00	996.00	47100	20230912	-54.03	16250	20231114	33.23	47100	-54.03	20230912	16250	33.23	20231114	47100	-54.03	20230912	16250	33.23	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
54	20231122	121332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	1750	2	8.68	62175887750	2805219	187.15	20450	23300	20150	26150	14150	20150	22165.39	3.59	0	-40877	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10663	-3.25	21.99	12	5.76	-6740.00	996.00	47100	20230912	-53.50	16250	20231114	34.77	47100	-53.50	20230912	16250	34.77	20231114	47100	-53.50	20230912	16250	34.77	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
55	20231122	111429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	1900	2	9.43	59623574350	2688866	179.38	20450	23300	20150	26150	14150	20150	22175.32	3.59	0	-28288	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10736	-3.27	22.14	12	5.52	-6740.00	996.00	47100	20230912	-53.18	16250	20231114	35.69	47100	-53.18	20230912	16250	35.69	20231114	47100	-53.18	20230912	16250	35.69	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
56	20231122	101345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	1850	2	9.18	52772830550	2380584	158.82	20450	23300	20150	26150	14150	20150	22169.23	3.59	0	-64687	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10712	-3.26	22.09	12	4.89	-6740.00	996.00	47100	20230912	-53.29	16250	20231114	35.38	47100	-53.29	20230912	16250	35.38	20231114	47100	-53.29	20230912	16250	35.38	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
57	20231122	091253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	1850	2	9.18	13763775050	640728	42.75	20450	22250	20150	26150	14150	20150	21484.44	3.59	0	-47857	21536	20842	20006	19312	18476	21190	19660	49	6000	100	14100	50	1	48691003	10712	-3.26	22.09	12	1.32	-6740.00	996.00	47100	20230912	-53.29	16250	20231114	35.38	47100	-53.29	20230912	16250	35.38	20231114	47100	-53.29	20230912	16250	35.38	20231114	0.58	N	440110	100	48 억		1746472	N	N	0	N	00	N
58	20231121	161242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	380	2	1.92	29910525050	1491501	68.06	19780	20700	19170	25700	13840	19770	20053.89	3.50	0	40588	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9811	-2.99	20.23	12	3.06	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	47100	-57.22	20230912	16250	24.00	20231114	47100	-57.22	20230912	16250	24.00	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
59	20231121	151247	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	380	2	1.92	28961190900	1444320	65.90	19780	20700	19170	25700	13840	19770	20051.88	3.50	0	20763	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9811	-2.99	20.23	12	2.97	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	47100	-57.22	20230912	16250	24.00	20231114	47100	-57.22	20230912	16250	24.00	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
60	20231121	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	380	2	1.92	27053857700	1349744	61.59	19780	20700	19170	25700	13840	19770	20043.80	3.50	0	8397	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9811	-2.99	20.23	12	2.77	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	47100	-57.22	20230912	16250	24.00	20231114	47100	-57.22	20230912	16250	24.00	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
61	20231121	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	280	2	1.42	24525812150	1224878	55.89	19780	20700	19170	25700	13840	19770	20023.17	3.50	0	-18672	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9763	-2.97	20.13	12	2.52	-6740.00	996.00	47100	20230912	-57.43	16250	20231114	23.38	47100	-57.43	20230912	16250	23.38	20231114	47100	-57.43	20230912	16250	23.38	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
62	20231121	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	380	2	1.92	23280213950	1162886	53.06	19780	20700	19170	25700	13840	19770	20019.45	3.50	0	-28852	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9811	-2.99	20.23	12	2.39	-6740.00	996.00	47100	20230912	-57.22	16250	20231114	24.00	47100	-57.22	20230912	16250	24.00	20231114	47100	-57.22	20230912	16250	24.00	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
63	20231121	111212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19620	-150	5	-0.76	20773388590	1036698	47.30	19780	20700	19170	25700	13840	19770	20038.17	3.50	0	-69385	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	10	1	48691003	9553	-2.91	19.70	12	2.13	-6740.00	996.00	47100	20230912	-58.34	16250	20231114	20.74	47100	-58.34	20230912	16250	20.74	20231114	47100	-58.34	20230912	16250	20.74	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
64	20231121	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19930	160	2	0.81	16125770960	801599	36.58	19780	20700	19170	25700	13840	19770	20117.23	3.50	0	-47660	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	10	1	48691003	9704	-2.96	20.01	12	1.65	-6740.00	996.00	47100	20230912	-57.69	16250	20231114	22.65	47100	-57.69	20230912	16250	22.65	20231114	47100	-57.69	20230912	16250	22.65	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
65	20231121	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	430	2	2.18	6072824080	303923	13.87	19780	20500	19170	25700	13840	19770	19981.82	3.50	0	-35739	21283	20526	19013	18256	16743	20905	18635	49	5930	100	13830	50	1	48691003	9836	-3.00	20.28	12	0.62	-6740.00	996.00	47100	20230912	-57.11	16250	20231114	24.31	47100	-57.11	20230912	16250	24.31	20231114	47100	-57.11	20230912	16250	24.31	20231114	0.59	N	440110	100	48 억		1701987	N	N	0	N	00	N
66	20231120	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	1850	2	10.32	41391062530	2176936	240.90	17800	19770	17500	23250	12550	17920	19010.98	2.61	0	283129	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9626	-2.93	19.85	12	4.47	-6740.00	996.00	47100	20230912	-58.03	16250	20231114	21.66	47100	-58.03	20230912	16250	21.66	20231114	47100	-58.03	20230912	16250	21.66	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
67	20231120	151218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19610	1690	2	9.43	39157540620	2063614	228.36	17800	19690	17500	23250	12550	17920	18975.23	2.61	0	268094	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9548	-2.91	19.69	12	4.24	-6740.00	996.00	47100	20230912	-58.37	16250	20231114	20.68	47100	-58.37	20230912	16250	20.68	20231114	47100	-58.37	20230912	16250	20.68	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
68	20231120	141218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19620	1700	2	9.49	34664565740	1834033	202.95	17800	19670	17500	23250	12550	17920	18900.74	2.61	0	247132	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9553	-2.91	19.70	12	3.77	-6740.00	996.00	47100	20230912	-58.34	16250	20231114	20.74	47100	-58.34	20230912	16250	20.74	20231114	47100	-58.34	20230912	16250	20.74	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
69	20231120	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19180	1260	2	7.03	28303586460	1506049	166.66	17800	19430	17500	23250	12550	17920	18793.28	2.61	0	224127	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9339	-2.85	19.26	12	3.09	-6740.00	996.00	47100	20230912	-59.28	16250	20231114	18.03	47100	-59.28	20230912	16250	18.03	20231114	47100	-59.28	20230912	16250	18.03	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
70	20231120	121214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19030	1110	2	6.19	22737888140	1215918	134.55	17800	19210	17500	23250	12550	17920	18700.19	2.61	0	157693	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9266	-2.82	19.11	12	2.50	-6740.00	996.00	47100	20230912	-59.60	16250	20231114	17.11	47100	-59.60	20230912	16250	17.11	20231114	47100	-59.60	20230912	16250	17.11	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
71	20231120	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	1080	2	6.03	18284270740	982677	108.74	17800	19170	17500	23250	12550	17920	18606.60	2.61	0	96270	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9251	-2.82	19.08	12	2.02	-6740.00	996.00	47100	20230912	-59.66	16250	20231114	16.92	47100	-59.66	20230912	16250	16.92	20231114	47100	-59.66	20230912	16250	16.92	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
72	20231120	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	1050	2	5.86	12409723510	672989	74.47	17800	19130	17500	23250	12550	17920	18439.72	2.61	0	58525	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	9237	-2.81	19.05	12	1.38	-6740.00	996.00	47100	20230912	-59.72	16250	20231114	16.74	47100	-59.72	20230912	16250	16.74	20231114	47100	-59.72	20230912	16250	16.74	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
73	20231120	091216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	420	2	2.34	3877687620	213945	23.67	17800	18650	17500	23250	12550	17920	18124.70	2.61	0	-20815	19086	18502	18126	17542	17166	18315	17355	49	5330	100	12540	10	1	48691003	8930	-2.72	18.41	12	0.44	-6740.00	996.00	47100	20230912	-61.06	16250	20231114	12.86	47100	-61.06	20230912	16250	12.86	20231114	47100	-61.06	20230912	16250	12.86	20231114	0.60	N	440110	100	48 억		1268528	N	N	0	N	00	N
74	20231117	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17920	-580	5	-3.14	16032162870	891534	41.11	18700	18710	17750	24050	12950	18500	17982.58	2.74	0	-66033	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8725	-2.66	17.99	12	1.83	-6740.00	996.00	47100	20230912	-61.95	16250	20231114	10.28	47100	-61.95	20230912	16250	10.28	20231114	47100	-61.95	20230912	16250	10.28	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
75	20231117	151250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17910	-590	5	-3.19	15526184720	863295	39.81	18700	18710	17750	24050	12950	18500	17984.60	2.74	0	-63101	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8721	-2.66	17.98	12	1.77	-6740.00	996.00	47100	20230912	-61.97	16250	20231114	10.22	47100	-61.97	20230912	16250	10.22	20231114	47100	-61.97	20230912	16250	10.22	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
76	20231117	141244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17960	-540	5	-2.92	14247744810	791768	36.51	18700	18710	17750	24050	12950	18500	17994.64	2.74	0	-53056	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8745	-2.66	18.03	12	1.63	-6740.00	996.00	47100	20230912	-61.87	16250	20231114	10.52	47100	-61.87	20230912	16250	10.52	20231114	47100	-61.87	20230912	16250	10.52	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
77	20231117	131242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17990	-510	5	-2.76	13454417140	747581	34.47	18700	18710	17750	24050	12950	18500	17997.05	2.74	0	-58821	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8760	-2.67	18.06	12	1.54	-6740.00	996.00	47100	20230912	-61.80	16250	20231114	10.71	47100	-61.80	20230912	16250	10.71	20231114	47100	-61.80	20230912	16250	10.71	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
78	20231117	121243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17770	-730	5	-3.95	12233270640	679474	31.33	18700	18710	17750	24050	12950	18500	18003.80	2.74	0	-61785	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8652	-2.64	17.84	12	1.40	-6740.00	996.00	47100	20230912	-62.27	16250	20231114	9.35	47100	-62.27	20230912	16250	9.35	20231114	47100	-62.27	20230912	16250	9.35	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
79	20231117	111250	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17890	-610	5	-3.30	10211598340	566079	26.10	18700	18710	17800	24050	12950	18500	18038.91	2.74	0	-46677	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8711	-2.65	17.96	12	1.16	-6740.00	996.00	47100	20230912	-62.02	16250	20231114	10.09	47100	-62.02	20230912	16250	10.09	20231114	47100	-62.02	20230912	16250	10.09	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
80	20231117	101246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	-490	5	-2.65	7849726810	434292	20.02	18700	18710	17800	24050	12950	18500	18074.45	2.74	0	-26408	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8769	-2.67	18.08	12	0.89	-6740.00	996.00	47100	20230912	-61.76	16250	20231114	10.83	47100	-61.76	20230912	16250	10.83	20231114	47100	-61.76	20230912	16250	10.83	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
81	20231117	091246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	-450	5	-2.43	3383921030	187384	8.64	18700	18710	17800	24050	12950	18500	18057.99	2.74	0	-36965	21053	19776	18873	17596	16693	19325	17145	49	5550	100	12950	10	1	48691003	8789	-2.68	18.12	12	0.38	-6740.00	996.00	47100	20230912	-61.68	16250	20231114	11.08	47100	-61.68	20230912	16250	11.08	20231114	47100	-61.68	20230912	16250	11.08	20231114	0.68	N	440110	100	48 억		1335054	N	N	0	N	00	N
82	20231116	161243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-860	5	-4.42	40012892690	2124726	38.02	19480	20150	17970	25300	13630	19470	18831.87	3.18	0	-222243	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9061	-2.76	18.68	12	4.36	-6740.00	996.00	47100	20230912	-60.49	16250	20231114	14.52	47100	-60.49	20230912	16250	14.52	20231114	47100	-60.49	20230912	16250	14.52	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
83	20231116	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18400	-1070	5	-5.50	36841960730	1953683	34.96	19480	20150	17970	25300	13630	19470	18857.54	3.18	0	-211801	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	8959	-2.73	18.47	12	4.01	-6740.00	996.00	47100	20230912	-60.93	16250	20231114	13.23	47100	-60.93	20230912	16250	13.23	20231114	47100	-60.93	20230912	16250	13.23	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
84	20231116	141213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-860	5	-4.42	28205173160	1481068	26.50	19480	20150	18520	25300	13630	19470	19043.66	3.18	0	-177828	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9061	-2.76	18.68	12	3.04	-6740.00	996.00	47100	20230912	-60.49	16250	20231114	14.52	47100	-60.49	20230912	16250	14.52	20231114	47100	-60.49	20230912	16250	14.52	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
85	20231116	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18810	-660	5	-3.39	25121106080	1316319	23.55	19480	20150	18520	25300	13630	19470	19084.21	3.18	0	-117366	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9159	-2.79	18.89	12	2.70	-6740.00	996.00	47100	20230912	-60.06	16250	20231114	15.75	47100	-60.06	20230912	16250	15.75	20231114	47100	-60.06	20230912	16250	15.75	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
86	20231116	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	-550	5	-2.82	23411080840	1225294	21.93	19480	20150	18520	25300	13630	19470	19106.35	3.18	0	-97911	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9212	-2.81	19.00	12	2.52	-6740.00	996.00	47100	20230912	-59.83	16250	20231114	16.43	47100	-59.83	20230912	16250	16.43	20231114	47100	-59.83	20230912	16250	16.43	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
87	20231116	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18820	-650	5	-3.34	20591606680	1075923	19.25	19480	20150	18520	25300	13630	19470	19138.39	3.18	0	-92778	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9164	-2.79	18.90	12	2.21	-6740.00	996.00	47100	20230912	-60.04	16250	20231114	15.82	47100	-60.04	20230912	16250	15.82	20231114	47100	-60.04	20230912	16250	15.82	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
88	20231116	101235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	-600	5	-3.08	11213935910	577327	10.33	19480	20150	18700	25300	13630	19470	19423.85	3.18	0	-50793	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9188	-2.80	18.95	12	1.19	-6740.00	996.00	47100	20230912	-59.94	16250	20231114	16.12	47100	-59.94	20230912	16250	16.12	20231114	47100	-59.94	20230912	16250	16.12	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
89	20231116	091243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	0	3	0.00	0	0	0.00	0	0	0	25300	13630	19470	0.00	3.18	0	0	21756	20612	19256	18112	16756	21185	18685	49	5830	100	13620	10	1	48691003	9480	-2.89	19.55	12	0.00	-6740.00	996.00	47100	20230912	-58.66	16250	20231114	19.82	47100	-58.66	20230912	16250	19.82	20231114	47100	-58.66	20230912	16250	19.82	20231114	0.71	N	440110	100	48 억		1547200	N	N	0	N	00	N
90	20231115	161108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	1760	2	9.94	108313752810	5549999	96.42	18300	20400	17900	23000	12400	17710	19522.39	1.99	0	582536	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9480	-2.89	19.55	12	11.40	-6740.00	996.00	47100	20230912	-58.66	16250	20231114	19.82	47100	-58.66	20230912	16250	19.82	20231114	47100	-58.66	20230912	16250	19.82	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
91	20231115	151300	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19550	1840	2	10.39	106783054740	5471523	95.06	18300	20400	17900	23000	12400	17710	19522.58	1.99	0	570196	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9519	-2.90	19.63	12	11.24	-6740.00	996.00	47100	20230912	-58.49	16250	20231114	20.31	47100	-58.49	20230912	16250	20.31	20231114	47100	-58.49	20230912	16250	20.31	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
92	20231115	141255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19740	2030	2	11.46	99992282020	5123790	89.01	18300	20400	17900	23000	12400	17710	19522.17	1.99	0	542805	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9612	-2.93	19.82	12	10.52	-6740.00	996.00	47100	20230912	-58.09	16250	20231114	21.48	47100	-58.09	20230912	16250	21.48	20231114	47100	-58.09	20230912	16250	21.48	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
93	20231115	131257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19740	2030	2	11.46	96716953990	4957755	86.13	18300	20400	17900	23000	12400	17710	19515.29	1.99	0	526561	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9612	-2.93	19.82	12	10.18	-6740.00	996.00	47100	20230912	-58.09	16250	20231114	21.48	47100	-58.09	20230912	16250	21.48	20231114	47100	-58.09	20230912	16250	21.48	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
94	20231115	121257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19980	2270	2	12.82	92633050330	4752104	82.56	18300	20400	17900	23000	12400	17710	19500.38	1.99	0	524547	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9728	-2.96	20.06	12	9.76	-6740.00	996.00	47100	20230912	-57.58	16250	20231114	22.95	47100	-57.58	20230912	16250	22.95	20231114	47100	-57.58	20230912	16250	22.95	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
95	20231115	111314	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19750	2040	2	11.52	82040966910	4219259	73.30	18300	20400	17900	23000	12400	17710	19452.42	1.99	0	394697	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9616	-2.93	19.83	12	8.67	-6740.00	996.00	47100	20230912	-58.07	16250	20231114	21.54	47100	-58.07	20230912	16250	21.54	20231114	47100	-58.07	20230912	16250	21.54	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
96	20231115	101303	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19480	1770	2	9.99	63068948860	3264779	56.72	18300	20100	17900	23000	12400	17710	19327.61	1.99	0	244374	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9485	-2.89	19.56	12	6.71	-6740.00	996.00	47100	20230912	-58.64	16250	20231114	19.88	47100	-58.64	20230912	16250	19.88	20231114	47100	-58.64	20230912	16250	19.88	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
97	20231115	091252	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19160	1450	2	8.19	20334057050	1084159	18.83	18300	19450	17900	23000	12400	17710	18774.68	1.99	0	37588	19043	18376	17313	16646	15583	18710	16980	49	5290	100	12390	10	1	48691003	9329	-2.84	19.24	12	2.23	-6740.00	996.00	47100	20230912	-59.32	16250	20231114	17.91	47100	-59.32	20230912	16250	17.91	20231114	47100	-59.32	20230912	16250	17.91	20231114	0.75	N	440110	100	48 억		968635	N	N	0	N	00	N
98	20231114	161230	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17710	-1330	5	-6.99	98394939500	5715447	93.01	16300	17980	16250	24750	13330	19040	17215.04	1.66	0	193777	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8622	-2.63	17.78	12	11.74	-6740.00	996.00	47100	20230912	-62.40	16250	20231114	8.98	47100	-62.40	20230912	16250	8.98	20231114	47100	-62.40	20230912	16250	8.98	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
99	20231114	151238	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17650	-1390	5	-7.30	96226402830	5592914	91.01	16300	17980	16250	24750	13330	19040	17204.95	1.66	0	189457	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8593	-2.62	17.72	12	11.49	-6740.00	996.00	47100	20230912	-62.53	16250	20231114	8.62	47100	-62.53	20230912	16250	8.62	20231114	47100	-62.53	20230912	16250	8.62	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
100	20231114	141234	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17160	-1880	5	-9.87	88532322230	5151915	83.84	16300	17980	16250	24750	13330	19040	17184.24	1.66	0	56440	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8354	-2.55	17.23	12	10.58	-6740.00	996.00	47100	20230912	-63.57	16250	20231114	5.60	47100	-63.57	20230912	16250	5.60	20231114	47100	-63.57	20230912	16250	5.60	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
101	20231114	131236	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17330	-1710	5	-8.98	80177933760	4665949	75.93	16300	17980	16250	24750	13330	19040	17183.50	1.66	0	46501	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8437	-2.57	17.40	12	9.58	-6740.00	996.00	47100	20230912	-63.21	16250	20231114	6.65	47100	-63.21	20230912	16250	6.65	20231114	47100	-63.21	20230912	16250	6.65	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
102	20231114	121239	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17410	-1630	5	-8.56	76656403010	4462689	72.62	16300	17980	16250	24750	13330	19040	17177.05	1.66	0	36264	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8476	-2.58	17.48	12	9.17	-6740.00	996.00	47100	20230912	-63.04	16250	20231114	7.14	47100	-63.04	20230912	16250	7.14	20231114	47100	-63.04	20230912	16250	7.14	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
103	20231114	111249	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17280	-1760	5	-9.24	70741588530	4119642	67.04	16300	17980	16250	24750	13330	19040	17171.64	1.66	0	18951	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8413	-2.56	17.35	12	8.46	-6740.00	996.00	47100	20230912	-63.31	16250	20231114	6.34	47100	-63.31	20230912	16250	6.34	20231114	47100	-63.31	20230912	16250	6.34	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
104	20231114	101235	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17690	-1350	5	-7.09	57102840000	3344010	54.42	16300	17870	16250	24750	13330	19040	17075.97	1.66	0	30500	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8612	-2.62	17.76	12	6.87	-6740.00	996.00	47100	20230912	-62.44	16250	20231114	8.86	47100	-62.44	20230912	16250	8.86	20231114	47100	-62.44	20230912	16250	8.86	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
105	20231114	091222	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17070	-1970	5	-10.35	26090639880	1552762	25.27	16300	17680	16250	24750	13330	19040	16802.28	1.66	0	-626	21980	20510	19530	18060	17080	20020	17570	49	5710	100	13320	10	1	48684603	8310	-2.53	17.14	12	3.19	-6740.00	996.00	47100	20230912	-63.76	16250	20231114	5.05	47100	-63.76	20230912	16250	5.05	20231114	47100	-63.76	20230912	16250	5.05	20231114	0.96	N	440110	100	48 억		806269	N	N	0	N	00	N
106	20231113	161214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19040	70	2	0.37	120331642070	6066195	45.91	19600	21000	18550	24650	13280	18970	19840.07	1.88	0	-115999	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9270	-2.82	19.12	12	12.46	-6740.00	996.00	47100	20230912	-59.58	17580	20231110	8.30	47100	-59.58	20230912	17580	8.30	20231110	47100	-59.58	20230912	17580	8.30	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
107	20231113	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19240	270	2	1.42	117944763230	5941363	44.97	19600	21000	18550	24650	13280	18970	19854.02	1.88	0	-105947	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9367	-2.85	19.32	12	12.20	-6740.00	996.00	47100	20230912	-59.15	17580	20231110	9.44	47100	-59.15	20230912	17580	9.44	20231110	47100	-59.15	20230912	17580	9.44	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
108	20231113	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	430	2	2.27	108866318430	5465979	41.37	19600	21000	19060	24650	13280	18970	19920.06	1.88	0	-85861	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9445	-2.88	19.48	12	11.23	-6740.00	996.00	47100	20230912	-58.81	17580	20231110	10.35	47100	-58.81	20230912	17580	10.35	20231110	47100	-58.81	20230912	17580	10.35	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
109	20231113	131206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19690	720	2	3.80	104488768330	5242155	39.67	19600	21000	19060	24650	13280	18970	19935.57	1.88	0	-90616	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9586	-2.92	19.77	12	10.77	-6740.00	996.00	47100	20230912	-58.20	17580	20231110	12.00	47100	-58.20	20230912	17580	12.00	20231110	47100	-58.20	20230912	17580	12.00	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
110	20231113	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19800	830	2	4.38	100055576350	5016512	37.97	19600	21000	19060	24650	13280	18970	19948.59	1.88	0	-64549	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9640	-2.94	19.88	12	10.30	-6740.00	996.00	47100	20230912	-57.96	17580	20231110	12.63	47100	-57.96	20230912	17580	12.63	20231110	47100	-57.96	20230912	17580	12.63	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
111	20231113	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	930	2	4.90	94331215650	4730397	35.80	19600	21000	19060	24650	13280	18970	19945.03	1.88	0	-64304	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9688	-2.95	19.98	12	9.72	-6740.00	996.00	47100	20230912	-57.75	17580	20231110	13.20	47100	-57.75	20230912	17580	13.20	20231110	47100	-57.75	20230912	17580	13.20	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
112	20231113	101203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19820	850	2	4.48	82050099330	4111084	31.11	19600	21000	19060	24650	13280	18970	19962.40	1.88	0	-62014	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	10	1	48684603	9649	-2.94	19.90	12	8.44	-6740.00	996.00	47100	20230912	-57.92	17580	20231110	12.74	47100	-57.92	20230912	17580	12.74	20231110	47100	-57.92	20230912	17580	12.74	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
113	20231113	091212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	1230	2	6.48	26474943200	1356561	10.27	19600	20200	19060	24650	13280	18970	19523.21	1.88	0	-8179	23270	21120	19350	17200	15430	20235	16315	49	5680	100	13270	50	1	48684603	9834	-3.00	20.28	12	2.79	-6740.00	996.00	47100	20230912	-57.11	17580	20231110	14.90	47100	-57.11	20230912	17580	14.90	20231110	47100	-57.11	20230912	17580	14.90	20231110	1.39	N	440110	100	48 억		912961	N	N	0	N	00	N
114	20231110	161224	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18970	-5330	5	-21.93	247273033540	13048975	117.62	20000	21500	17580	31550	17050	24300	18949.59	1.57	0	133279	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9235	-2.81	19.05	12	26.80	-6740.00	996.00	47100	20230912	-59.72	17580	20231110	7.91	47100	-59.72	20230912	17580	7.91	20231110	47100	-59.72	20230912	17580	7.91	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
115	20231110	151232	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18830	-5470	5	-22.51	234227700310	12364331	111.45	20000	21500	17580	31550	17050	24300	18943.61	1.57	0	86856	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9167	-2.79	18.91	12	25.40	-6740.00	996.00	47100	20230912	-60.02	17580	20231110	7.11	47100	-60.02	20230912	17580	7.11	20231110	47100	-60.02	20230912	17580	7.11	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
116	20231110	141215	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	17750	-6550	5	-26.95	210351714710	11046414	99.57	20000	21500	17590	31550	17050	24300	19042.30	1.57	0	-21203	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	8642	-2.63	17.82	12	22.69	-6740.00	996.00	47100	20230912	-62.31	17590	20231110	0.91	47100	-62.31	20230912	17590	0.91	20231110	47100	-62.31	20230912	17590	0.91	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
117	20231110	131217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18380	-5920	5	-24.36	186128953200	9705254	87.48	20000	21500	18030	31550	17050	24300	19177.91	1.57	0	-33587	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	8948	-2.73	18.45	12	19.93	-6740.00	996.00	47100	20230912	-60.98	18030	20231110	1.94	47100	-60.98	20230912	18030	1.94	20231110	47100	-60.98	20230912	18030	1.94	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
118	20231110	121225	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18850	-5450	5	-22.43	172368870200	8962260	80.78	20000	21500	18030	31550	17050	24300	19232.47	1.57	0	-20349	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9177	-2.80	18.93	12	18.41	-6740.00	996.00	47100	20230912	-59.98	18030	20231110	4.55	47100	-59.98	20230912	18030	4.55	20231110	47100	-59.98	20230912	18030	4.55	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
119	20231110	111202	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	19060	-5240	5	-21.56	162409799610	8435079	76.03	20000	21500	18030	31550	17050	24300	19253.80	1.57	0	39330	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9279	-2.83	19.14	12	17.33	-6740.00	996.00	47100	20230912	-59.53	18030	20231110	5.71	47100	-59.53	20230912	18030	5.71	20231110	47100	-59.53	20230912	18030	5.71	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
120	20231110	101217	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	18890	-5410	5	-22.26	127940080570	6645070	59.89	20000	21500	18030	31550	17050	24300	19253.02	1.57	0	69438	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9197	-2.80	18.97	12	13.65	-6740.00	996.00	47100	20230912	-59.89	18030	20231110	4.77	47100	-59.89	20230912	18030	4.77	20231110	47100	-59.89	20230912	18030	4.77	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
121	20231110	091155	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	19140	-5160	5	-21.23	50975280010	2534648	22.85	20000	21500	19010	31550	17050	24300	20110.59	1.57	0	148150	34966	29632	26966	21632	18966	28300	20300	49	7250	100	17010	10	1	48684603	9318	-2.84	19.22	12	5.21	-6740.00	996.00	47100	20230912	-59.36	19010	20231110	0.68	47100	-59.36	20230912	19010	0.68	20231110	47100	-59.36	20230912	19010	0.68	20231110	1.13	N	440110	100	48 억		765909	N	N	0	N	00	N
122	20231109	161147	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24300	-10400	4	-29.97	307287986350	11075657	280.28	27800	32300	24300	45100	24300	34700	27746.79	2.08	0	-52008	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	11830	-3.61	24.40	12	22.75	-6740.00	996.00	47100	20230912	-48.41	24300	20231109	0.00	47100	-48.41	20230912	24300	0.00	20231109	47100	-48.41	20230912	24300	0.00	20231109	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
123	20231109	151147	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	24300	-10400	4	-29.97	303936554650	10937738	276.79	27800	32300	24300	45100	24300	34700	27787.61	2.08	0	-51940	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	11830	-3.61	24.40	12	22.47	-6740.00	996.00	47100	20230912	-48.41	24300	20231109	0.00	47100	-48.41	20230912	24300	0.00	20231109	47100	-48.41	20230912	24300	0.00	20231109	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
124	20231109	141143	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	26000	-8700	5	-25.07	241300370450	8424355	213.19	27800	32300	24600	45100	24300	34700	28642.88	2.08	0	149110	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	12658	-3.86	26.10	12	17.30	-6740.00	996.00	47100	20230912	-44.80	24600	20231109	5.69	47100	-44.80	20230912	24600	5.69	20231109	47100	-44.80	20230912	24600	5.69	20231109	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
125	20231109	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	-4700	5	-13.54	139224041800	4634413	117.28	27800	32300	27650	45100	24300	34700	30040.93	2.08	0	-23419	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	14605	-4.45	30.12	12	9.52	-6740.00	996.00	47100	20230912	-36.31	25000	20230807	20.00	47100	-36.31	20230912	25000	20.00	20230807	47100	-36.31	20230912	25000	20.00	20230807	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
126	20231109	121151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	-4350	5	-12.54	129457869450	4312042	109.12	27800	32300	27650	45100	24300	34700	30021.94	2.08	0	19530	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	14776	-4.50	30.47	12	8.86	-6740.00	996.00	47100	20230912	-35.56	25000	20230807	21.40	47100	-35.56	20230912	25000	21.40	20230807	47100	-35.56	20230912	25000	21.40	20230807	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
127	20231109	111146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-2800	5	-8.07	116444920650	3892000	98.49	27800	32300	27650	45100	24300	34700	29918.52	2.08	0	2635	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	15530	-4.73	32.03	12	7.99	-6740.00	996.00	47100	20230912	-32.27	25000	20230807	27.60	47100	-32.27	20230912	25000	27.60	20230807	47100	-32.27	20230912	25000	27.60	20230807	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
128	20231109	101140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30650	-4050	5	-11.67	97621781750	3294128	83.36	27800	31550	27650	45100	24300	34700	29634.44	2.08	0	8567	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	14922	-4.55	30.77	12	6.77	-6740.00	996.00	47100	20230912	-34.93	25000	20230807	22.60	47100	-34.93	20230912	25000	22.60	20230807	47100	-34.93	20230912	25000	22.60	20230807	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
129	20231109	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-4600	5	-13.26	51202524750	1766581	44.71	27800	30400	27650	45100	24300	34700	28982.59	2.08	0	81245	37500	36100	34350	32950	31200	36800	33650	49	10400	100	24290	50	1	48684603	14654	-4.47	30.22	12	3.63	-6740.00	996.00	47100	20230912	-36.09	25000	20230807	20.40	47100	-36.09	20230912	25000	20.40	20230807	47100	-36.09	20230912	25000	20.40	20230807	0.87	N	440110	100	48 억		1011790	N	N	1	N	00	N
130	20231108	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	2300	2	7.10	131602991700	3820014	179.53	32950	35750	32600	42100	22700	32400	34450.36	1.87	0	136981	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16894	-5.15	34.84	12	7.85	-6740.00	996.00	47100	20230912	-26.33	25000	20230807	38.80	47100	-26.33	20230912	25000	38.80	20230807	47100	-26.33	20230912	25000	38.80	20230807	0.72	N	440110	100	48 억		909631	N	N	1	N	00	N
131	20231108	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	2100	2	6.48	126947594700	3685521	173.20	32950	35750	32600	42100	22700	32400	34444.98	1.87	0	134877	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16796	-5.12	34.64	12	7.57	-6740.00	996.00	47100	20230912	-26.75	25000	20230807	38.00	47100	-26.75	20230912	25000	38.00	20230807	47100	-26.75	20230912	25000	38.00	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
132	20231108	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	1650	2	5.09	115950673500	3364830	158.13	32950	35750	32600	42100	22700	32400	34459.62	1.87	0	132530	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16577	-5.05	34.19	12	6.91	-6740.00	996.00	47100	20230912	-27.71	25000	20230807	36.20	47100	-27.71	20230912	25000	36.20	20230807	47100	-27.71	20230912	25000	36.20	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
133	20231108	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	1700	2	5.25	108817598750	3155254	148.28	32950	35750	32600	42100	22700	32400	34487.77	1.87	0	132019	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16601	-5.06	34.24	12	6.48	-6740.00	996.00	47100	20230912	-27.60	25000	20230807	36.40	47100	-27.60	20230912	25000	36.40	20230807	47100	-27.60	20230912	25000	36.40	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
134	20231108	121131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	1750	2	5.40	98819232650	2863153	134.56	32950	35750	32600	42100	22700	32400	34514.16	1.87	0	120941	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16626	-5.07	34.29	12	5.88	-6740.00	996.00	47100	20230912	-27.49	25000	20230807	36.60	47100	-27.49	20230912	25000	36.60	20230807	47100	-27.49	20230912	25000	36.60	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
135	20231108	111140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	1950	2	6.02	91902999250	2661474	125.08	32950	35750	32600	42100	22700	32400	34530.90	1.87	0	141639	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16723	-5.10	34.49	12	5.47	-6740.00	996.00	47100	20230912	-27.07	25000	20230807	37.40	47100	-27.07	20230912	25000	37.40	20230807	47100	-27.07	20230912	25000	37.40	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
136	20231108	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	2650	2	8.18	73747026300	2137049	100.43	32950	35750	32600	42100	22700	32400	34508.86	1.87	0	257107	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	17064	-5.20	35.19	12	4.39	-6740.00	996.00	47100	20230912	-25.58	25000	20230807	40.20	47100	-25.58	20230912	25000	40.20	20230807	47100	-25.58	20230912	25000	40.20	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
137	20231108	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	750	2	2.31	5996958500	181721	8.54	32950	33300	32600	42100	22700	32400	33001.05	1.87	0	26481	35933	34166	33033	31266	30133	33600	30700	49	9700	100	22680	50	1	48684603	16139	-4.92	33.28	12	0.37	-6740.00	996.00	47100	20230912	-29.62	25000	20230807	32.60	47100	-29.62	20230912	25000	32.60	20230807	47100	-29.62	20230912	25000	32.60	20230807	0.72	N	440110	100	48 억		909631	N	N	2	N	00	N
138	20231107	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	-700	5	-2.11	70174759250	2118654	131.04	33300	34800	31900	43000	23200	33100	33123.21	2.30	0	-205944	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	15774	-4.81	32.53	12	4.35	-6740.00	996.00	47100	20230912	-31.21	25000	20230807	29.60	47100	-31.21	20230912	25000	29.60	20230807	47100	-31.21	20230912	25000	29.60	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
139	20231107	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	-900	5	-2.72	68413971800	2064275	127.68	33300	34800	31900	43000	23200	33100	33141.90	2.30	0	-207517	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	15676	-4.78	32.33	12	4.24	-6740.00	996.00	47100	20230912	-31.63	25000	20230807	28.80	47100	-31.63	20230912	25000	28.80	20230807	47100	-31.63	20230912	25000	28.80	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
140	20231107	141139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-1000	5	-3.02	64078632750	1929682	119.35	33300	34800	31900	43000	23200	33100	33206.86	2.30	0	-225449	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	15628	-4.76	32.23	12	3.96	-6740.00	996.00	47100	20230912	-31.85	25000	20230807	28.40	47100	-31.85	20230912	25000	28.40	20230807	47100	-31.85	20230912	25000	28.40	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
141	20231107	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-850	5	-2.57	60107393600	1806255	111.72	33300	34800	31900	43000	23200	33100	33277.40	2.30	0	-228868	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	15701	-4.78	32.38	12	3.71	-6740.00	996.00	47100	20230912	-31.53	25000	20230807	29.00	47100	-31.53	20230912	25000	29.00	20230807	47100	-31.53	20230912	25000	29.00	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
142	20231107	121134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-800	5	-2.42	54018997200	1616893	100.01	33300	34800	32150	43000	23200	33100	33409.21	2.30	0	-221004	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	15725	-4.79	32.43	12	3.32	-6740.00	996.00	47100	20230912	-31.42	25000	20230807	29.20	47100	-31.42	20230912	25000	29.20	20230807	47100	-31.42	20230912	25000	29.20	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
143	20231107	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-100	5	-0.30	46818474500	1396539	86.38	33300	34800	32500	43000	23200	33100	33524.77	2.30	0	-140643	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	16066	-4.90	33.13	12	2.87	-6740.00	996.00	47100	20230912	-29.94	25000	20230807	32.00	47100	-29.94	20230912	25000	32.00	20230807	47100	-29.94	20230912	25000	32.00	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
144	20231107	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-150	5	-0.45	41661362600	1240744	76.74	33300	34800	32500	43000	23200	33100	33577.88	2.30	0	-138722	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	16042	-4.89	33.08	12	2.55	-6740.00	996.00	47100	20230912	-30.04	25000	20230807	31.80	47100	-30.04	20230912	25000	31.80	20230807	47100	-30.04	20230912	25000	31.80	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
145	20231107	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	1550	2	4.68	10316226250	306261	18.94	33300	34650	32500	43000	23200	33100	33685.21	2.30	0	-16649	35300	34200	33250	32150	31200	33725	31675	49	9900	100	23170	50	1	48684603	16869	-5.14	34.79	12	0.63	-6740.00	996.00	47100	20230912	-26.43	25000	20230807	38.60	47100	-26.43	20230912	25000	38.60	20230807	47100	-26.43	20230912	25000	38.60	20230807	0.83	N	440110	100	48 억		1118541	N	N	2	N	00	N
146	20231106	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-450	5	-1.34	52892369400	1592994	131.07	33900	34350	32300	43600	23500	33550	33203.25	2.44	0	-50423	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16115	-4.91	33.23	12	3.27	-6740.00	996.00	47100	20230912	-29.72	25000	20230807	32.40	47100	-29.72	20230912	25000	32.40	20230807	47100	-29.72	20230912	25000	32.40	20230807	0.68	N	440110	100	48 억		1187208	N	N	2	N	00	N
147	20231106	151115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-450	5	-1.34	49731886600	1497514	123.22	33900	34350	32300	43600	23500	33550	33209.61	2.44	0	-55901	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16115	-4.91	33.23	12	3.08	-6740.00	996.00	47100	20230912	-29.72	25000	20230807	32.40	47100	-29.72	20230912	25000	32.40	20230807	47100	-29.72	20230912	25000	32.40	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
148	20231106	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-450	5	-1.34	43429722550	1307177	107.56	33900	34350	32300	43600	23500	33550	33224.04	2.44	0	-28112	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16115	-4.91	33.23	12	2.68	-6740.00	996.00	47100	20230912	-29.72	25000	20230807	32.40	47100	-29.72	20230912	25000	32.40	20230807	47100	-29.72	20230912	25000	32.40	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
149	20231106	131120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33050	-500	5	-1.49	34672698400	1043936	85.90	33900	34350	32300	43600	23500	33550	33213.41	2.44	0	-65407	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16090	-4.90	33.18	12	2.14	-6740.00	996.00	47100	20230912	-29.83	25000	20230807	32.20	47100	-29.83	20230912	25000	32.20	20230807	47100	-29.83	20230912	25000	32.20	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
150	20231106	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	-450	5	-1.34	30206077750	909167	74.81	33900	34350	32300	43600	23500	33550	33223.88	2.44	0	-76418	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16115	-4.91	33.23	12	1.87	-6740.00	996.00	47100	20230912	-29.72	25000	20230807	32.40	47100	-29.72	20230912	25000	32.40	20230807	47100	-29.72	20230912	25000	32.40	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
151	20231106	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33050	-500	5	-1.49	25061691600	753772	62.02	33900	34350	32300	43600	23500	33550	33248.34	2.44	0	-97374	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16090	-4.90	33.18	12	1.55	-6740.00	996.00	47100	20230912	-29.83	25000	20230807	32.20	47100	-29.83	20230912	25000	32.20	20230807	47100	-29.83	20230912	25000	32.20	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
152	20231106	101047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33250	-300	5	-0.89	19705689400	592220	48.73	33900	34350	32300	43600	23500	33550	33274.24	2.44	0	-86069	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	16188	-4.93	33.38	12	1.22	-6740.00	996.00	47100	20230912	-29.41	25000	20230807	33.00	47100	-29.41	20230912	25000	33.00	20230807	47100	-29.41	20230912	25000	33.00	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
153	20231106	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-1100	5	-3.28	7726660100	235044	19.34	33900	34000	32300	43600	23500	33550	32873.05	2.44	0	-68648	35450	34500	33650	32700	31850	34975	33175	49	10050	100	23480	50	1	48684603	15798	-4.81	32.58	12	0.48	-6740.00	996.00	47100	20230912	-31.10	25000	20230807	29.80	47100	-31.10	20230912	25000	29.80	20230807	47100	-31.10	20230912	25000	29.80	20230807	0.68	N	440110	100	48 억		1187208	N	N	0	N	00	N
154	20231103	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	600	2	1.82	40755429750	1208183	55.06	32950	34600	32800	42800	23100	32950	33733.26	2.24	0	95990	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16334	-4.98	33.68	12	2.48	-6740.00	996.00	47100	20230912	-28.77	25000	20230807	34.20	47100	-28.77	20230912	25000	34.20	20230807	47100	-28.77	20230912	25000	34.20	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
155	20231103	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33550	600	2	1.82	39426924100	1168524	53.26	32950	34600	32800	42800	23100	32950	33740.90	2.24	0	91005	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16334	-4.98	33.68	12	2.40	-6740.00	996.00	47100	20230912	-28.77	25000	20230807	34.20	47100	-28.77	20230912	25000	34.20	20230807	47100	-28.77	20230912	25000	34.20	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
156	20231103	141057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	550	2	1.67	36379643650	1077492	49.11	32950	34600	32800	42800	23100	32950	33763.38	2.24	0	83697	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16309	-4.97	33.63	12	2.21	-6740.00	996.00	47100	20230912	-28.87	25000	20230807	34.00	47100	-28.87	20230912	25000	34.00	20230807	47100	-28.87	20230912	25000	34.00	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
157	20231103	131056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33500	550	2	1.67	34246583650	1013793	46.20	32950	34600	32800	42800	23100	32950	33780.78	2.24	0	73805	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16309	-4.97	33.63	12	2.08	-6740.00	996.00	47100	20230912	-28.87	25000	20230807	34.00	47100	-28.87	20230912	25000	34.00	20230807	47100	-28.87	20230912	25000	34.00	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
158	20231103	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	750	2	2.28	31044853350	918534	41.86	32950	34600	32800	42800	23100	32950	33798.41	2.24	0	75848	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16407	-5.00	33.84	12	1.89	-6740.00	996.00	47100	20230912	-28.45	25000	20230807	34.80	47100	-28.45	20230912	25000	34.80	20230807	47100	-28.45	20230912	25000	34.80	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
159	20231103	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	1050	2	3.19	29281163500	866428	39.49	32950	34600	32800	42800	23100	32950	33795.42	2.24	0	78356	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16553	-5.04	34.14	12	1.78	-6740.00	996.00	47100	20230912	-27.81	25000	20230807	36.00	47100	-27.81	20230912	25000	36.00	20230807	47100	-27.81	20230912	25000	36.00	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
160	20231103	101045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	850	2	2.58	17705413900	527587	24.05	32950	34100	32800	42800	23100	32950	33559.42	2.24	0	56108	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16455	-5.01	33.94	12	1.08	-6740.00	996.00	47100	20230912	-28.24	25000	20230807	35.20	47100	-28.24	20230912	25000	35.20	20230807	47100	-28.24	20230912	25000	35.20	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
161	20231103	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	700	2	2.12	4564568550	137663	6.27	32950	33700	32800	42800	23100	32950	33157.80	2.24	0	17384	35916	34432	33316	31832	30716	35175	32575	49	9850	100	23060	50	1	48684603	16382	-4.99	33.79	12	0.28	-6740.00	996.00	47100	20230912	-28.56	25000	20230807	34.60	47100	-28.56	20230912	25000	34.60	20230807	47100	-28.56	20230912	25000	34.60	20230807	0.68	N	440110	100	48 억		1092474	N	N	0	N	00	N
162	20231102	161047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	2450	2	8.03	72688216350	2176416	382.89	32200	34800	32200	39650	21350	30500	33398.62	2.15	0	47212	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16042	-4.89	33.08	12	4.47	-6740.00	996.00	47100	20230912	-30.04	25000	20230807	31.80	47100	-30.04	20230912	25000	31.80	20230807	47100	-30.04	20230912	25000	31.80	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
163	20231102	151100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	2350	2	7.70	71215563150	2131646	375.01	32200	34800	32200	39650	21350	30500	33408.72	2.15	0	37142	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	15993	-4.87	32.98	12	4.38	-6740.00	996.00	47100	20230912	-30.25	25000	20230807	31.40	47100	-30.25	20230912	25000	31.40	20230807	47100	-30.25	20230912	25000	31.40	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
164	20231102	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	2500	2	8.20	67193431600	2009607	353.54	32200	34800	32200	39650	21350	30500	33436.11	2.15	0	2398	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16066	-4.90	33.13	12	4.13	-6740.00	996.00	47100	20230912	-29.94	25000	20230807	32.00	47100	-29.94	20230912	25000	32.00	20230807	47100	-29.94	20230912	25000	32.00	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
165	20231102	131047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	2300	2	7.54	64308539900	1921473	338.04	32200	34800	32200	39650	21350	30500	33468.35	2.15	0	1383	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	15969	-4.87	32.93	12	3.95	-6740.00	996.00	47100	20230912	-30.36	25000	20230807	31.20	47100	-30.36	20230912	25000	31.20	20230807	47100	-30.36	20230912	25000	31.20	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
166	20231102	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	2450	2	8.03	60656594350	1811003	318.60	32200	34800	32200	39650	21350	30500	33493.37	2.15	0	-9520	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16042	-4.89	33.08	12	3.72	-6740.00	996.00	47100	20230912	-30.04	25000	20230807	31.80	47100	-30.04	20230912	25000	31.80	20230807	47100	-30.04	20230912	25000	31.80	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
167	20231102	111042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	2450	2	8.03	57076305550	1702376	299.49	32200	34800	32200	39650	21350	30500	33527.44	2.15	0	-11500	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16042	-4.89	33.08	12	3.50	-6740.00	996.00	47100	20230912	-30.04	25000	20230807	31.80	47100	-30.04	20230912	25000	31.80	20230807	47100	-30.04	20230912	25000	31.80	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
168	20231102	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	2850	2	9.34	50770723800	1512633	266.11	32200	34800	32200	39650	21350	30500	33564.47	2.15	0	-8026	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16236	-4.95	33.48	12	3.11	-6740.00	996.00	47100	20230912	-29.19	25000	20230807	33.40	47100	-29.19	20230912	25000	33.40	20230807	47100	-29.19	20230912	25000	33.40	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
169	20231102	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	3200	2	10.49	24176549200	719127	126.51	32200	34800	32200	39650	21350	30500	33619.30	2.15	0	38050	33033	31766	30833	29566	28633	31300	29100	49	9150	100	21350	50	1	48684603	16407	-5.00	33.84	12	1.48	-6740.00	996.00	47100	20230912	-28.45	25000	20230807	34.80	47100	-28.45	20230912	25000	34.80	20230807	47100	-28.45	20230912	25000	34.80	20230807	0.69	N	440110	100	48 억		1047228	N	N	0	N	00	N
170	20231101	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-600	5	-1.93	17353815750	560191	119.41	31550	32100	29900	40400	21800	31100	30979.24	2.05	0	46791	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	14849	-4.53	30.62	12	1.15	-6740.00	996.00	47100	20230912	-35.24	25000	20230807	22.00	47100	-35.24	20230912	25000	22.00	20230807	47100	-35.24	20230912	25000	22.00	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
171	20231101	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-300	5	-0.96	16515077550	532815	113.57	31550	32100	29900	40400	21800	31100	30995.89	2.05	0	45834	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	14995	-4.57	30.92	12	1.09	-6740.00	996.00	47100	20230912	-34.61	25000	20230807	23.20	47100	-34.61	20230912	25000	23.20	20230807	47100	-34.61	20230912	25000	23.20	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
172	20231101	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30250	-850	5	-2.73	11961618700	382544	81.54	31550	32100	30100	40400	21800	31100	31268.62	2.05	0	16591	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	14727	-4.49	30.37	12	0.79	-6740.00	996.00	47100	20230912	-35.77	25000	20230807	21.00	47100	-35.77	20230912	25000	21.00	20230807	47100	-35.77	20230912	25000	21.00	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
173	20231101	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	200	2	0.64	7437887400	235036	50.10	31550	32100	31150	40400	21800	31100	31645.78	2.05	0	26743	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	15238	-4.64	31.43	12	0.48	-6740.00	996.00	47100	20230912	-33.55	25000	20230807	25.20	47100	-33.55	20230912	25000	25.20	20230807	47100	-33.55	20230912	25000	25.20	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
174	20231101	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	400	2	1.29	6732073300	212588	45.31	31550	32100	31150	40400	21800	31100	31667.28	2.05	0	26513	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	15336	-4.67	31.63	12	0.44	-6740.00	996.00	47100	20230912	-33.12	25000	20230807	26.00	47100	-33.12	20230912	25000	26.00	20230807	47100	-33.12	20230912	25000	26.00	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
175	20231101	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	250	2	0.80	5514449500	173837	37.05	31550	32100	31300	40400	21800	31100	31722.03	2.05	0	22808	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	15263	-4.65	31.48	12	0.36	-6740.00	996.00	47100	20230912	-33.44	25000	20230807	25.40	47100	-33.44	20230912	25000	25.40	20230807	47100	-33.44	20230912	25000	25.40	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
176	20231101	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	800	2	2.57	3872700650	121859	25.97	31550	32100	31500	40400	21800	31100	31780.29	2.05	0	32104	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	15530	-4.73	32.03	12	0.25	-6740.00	996.00	47100	20230912	-32.27	25000	20230807	27.60	47100	-32.27	20230912	25000	27.60	20230807	47100	-32.27	20230912	25000	27.60	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N
177	20231101	091059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31700	600	2	1.93	1374771500	43250	9.22	31550	32050	31550	40400	21800	31100	31786.94	2.05	0	13550	34333	32716	31733	30116	29133	32225	29625	49	9300	100	21770	50	1	48684603	15433	-4.70	31.83	12	0.09	-6740.00	996.00	47100	20230912	-32.70	25000	20230807	26.80	47100	-32.70	20230912	25000	26.80	20230807	47100	-32.70	20230912	25000	26.80	20230807	0.67	N	440110	100	48 억		997680	N	N	1	N	00	N