KissMeData/425420/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	161338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40350	1950	2	5.08	10856451050	272083	116.95	39000	40650	38700	49900	26900	38400	39900.19	0.54	0	-11357	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4592	55.96	7.58	12	2.39	721.00	5323.00	48000	20231116	-15.94	7300	20230104	452.74	48000	-15.94	20231116	7300	452.74	20230104	48000	-15.94	20231116	7300	452.74	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
3	20231130	151336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40100	1700	2	4.43	10247596950	256961	110.45	39000	40650	38700	49900	26900	38400	39879.97	0.54	0	-11728	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4564	55.62	7.53	12	2.26	721.00	5323.00	48000	20231116	-16.46	7300	20230104	449.32	48000	-16.46	20231116	7300	449.32	20230104	48000	-16.46	20231116	7300	449.32	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
4	20231130	141332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	2000	2	5.21	8835480850	221797	95.34	39000	40650	38700	49900	26900	38400	39835.89	0.54	0	-8877	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4598	56.03	7.59	12	1.95	721.00	5323.00	48000	20231116	-15.83	7300	20230104	453.42	48000	-15.83	20231116	7300	453.42	20230104	48000	-15.83	20231116	7300	453.42	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
5	20231130	131331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	1450	2	3.78	6514685700	164245	70.60	39000	40200	38700	49900	26900	38400	39664.44	0.54	0	-15211	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4535	55.27	7.49	12	1.44	721.00	5323.00	48000	20231116	-16.98	7300	20230104	445.89	48000	-16.98	20231116	7300	445.89	20230104	48000	-16.98	20231116	7300	445.89	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
6	20231130	121347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	1250	2	3.26	6254475150	157699	67.79	39000	40200	38700	49900	26900	38400	39660.84	0.54	0	-14093	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4513	54.99	7.45	12	1.39	721.00	5323.00	48000	20231116	-17.40	7300	20230104	443.15	48000	-17.40	20231116	7300	443.15	20230104	48000	-17.40	20231116	7300	443.15	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
7	20231130	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	1300	2	3.39	5877565150	148216	63.71	39000	40200	38700	49900	26900	38400	39655.40	0.54	0	-11627	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4518	55.06	7.46	12	1.30	721.00	5323.00	48000	20231116	-17.29	7300	20230104	443.84	48000	-17.29	20231116	7300	443.84	20230104	48000	-17.29	20231116	7300	443.84	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
8	20231130	101333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	1600	2	4.17	4817758400	121573	52.26	39000	40200	38700	49900	26900	38400	39628.52	0.54	0	-3419	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4552	55.48	7.51	12	1.07	721.00	5323.00	48000	20231116	-16.67	7300	20230104	447.95	48000	-16.67	20231116	7300	447.95	20230104	48000	-16.67	20231116	7300	447.95	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
9	20231130	091333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39150	750	2	1.95	1351323300	34370	14.77	39000	39700	38700	49900	26900	38400	39316.94	0.54	0	-7510	40500	39450	38100	37050	35700	39975	37575	11	11500	100	23800	50	1	11381000	4456	54.30	7.35	12	0.30	721.00	5323.00	48000	20231116	-18.44	7300	20230104	436.30	48000	-18.44	20231116	7300	436.30	20230104	48000	-18.44	20231116	7300	436.30	20230104	5.91	N	425420	100	11 억		61793	N	N	0	N	00	N
10	20231129	161325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	950	2	2.54	8849991100	231235	71.21	37800	39150	36750	48650	26250	37450	38272.59	0.78	0	-25974	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4370	53.26	7.21	12	2.03	721.00	5323.00	48000	20231116	-20.00	7300	20230104	426.03	48000	-20.00	20231116	7300	426.03	20230104	48000	-20.00	20231116	7300	426.03	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
11	20231129	151337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	1000	2	2.67	8592770300	224536	69.15	37800	39150	36750	48650	26250	37450	38269.05	0.78	0	-24701	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4376	53.33	7.22	12	1.97	721.00	5323.00	48000	20231116	-19.90	7300	20230104	426.71	48000	-19.90	20231116	7300	426.71	20230104	48000	-19.90	20231116	7300	426.71	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
12	20231129	141330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	1100	2	2.94	7018336600	183596	56.54	37800	39150	36750	48650	26250	37450	38227.11	0.78	0	-19762	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4387	53.47	7.24	12	1.61	721.00	5323.00	48000	20231116	-19.69	7300	20230104	428.08	48000	-19.69	20231116	7300	428.08	20230104	48000	-19.69	20231116	7300	428.08	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
13	20231129	131331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38450	1000	2	2.67	4421277050	116860	35.99	37800	38500	36750	48650	26250	37450	37834.00	0.78	0	-7825	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4376	53.33	7.22	12	1.03	721.00	5323.00	48000	20231116	-19.90	7300	20230104	426.71	48000	-19.90	20231116	7300	426.71	20230104	48000	-19.90	20231116	7300	426.71	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
14	20231129	121332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	850	2	2.27	3842825650	101728	31.33	37800	38500	36750	48650	26250	37450	37775.53	0.78	0	-9028	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4359	53.12	7.20	12	0.89	721.00	5323.00	48000	20231116	-20.21	7300	20230104	424.66	48000	-20.21	20231116	7300	424.66	20230104	48000	-20.21	20231116	7300	424.66	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
15	20231129	111334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	600	2	1.60	3250298000	86267	26.57	37800	38450	36750	48650	26250	37450	37677.21	0.78	0	-8280	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4330	52.77	7.15	12	0.76	721.00	5323.00	48000	20231116	-20.73	7300	20230104	421.23	48000	-20.73	20231116	7300	421.23	20230104	48000	-20.73	20231116	7300	421.23	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
16	20231129	101331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	700	2	1.87	2601469100	69219	21.32	37800	38450	36750	48650	26250	37450	37583.18	0.78	0	-5176	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4342	52.91	7.17	12	0.61	721.00	5323.00	48000	20231116	-20.52	7300	20230104	422.60	48000	-20.52	20231116	7300	422.60	20230104	48000	-20.52	20231116	7300	422.60	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
17	20231129	091324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	150	2	0.40	638566050	17133	5.28	37800	37950	36750	48650	26250	37450	37271.01	0.78	0	-3846	39850	38650	37400	36200	34950	38025	35575	11	11200	100	23210	50	1	11381000	4279	52.15	7.06	12	0.15	721.00	5323.00	48000	20231116	-21.67	7300	20230104	415.07	48000	-21.67	20231116	7300	415.07	20230104	48000	-21.67	20231116	7300	415.07	20230104	5.78	N	425420	100	11 억		88970	N	N	0	N	00	N
18	20231128	161324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	500	2	1.35	12050665300	323214	96.87	37750	38600	36150	48000	25900	36950	37283.67	1.07	0	-20633	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4262	51.94	7.04	12	2.84	721.00	5323.00	48000	20231116	-21.98	7300	20230104	413.01	48000	-21.98	20231116	7300	413.01	20230104	48000	-21.98	20231116	7300	413.01	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
19	20231128	151154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	650	2	1.76	11741655200	314966	94.40	37750	38600	36150	48000	25900	36950	37279.12	1.07	0	-19612	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4279	52.15	7.06	12	2.77	721.00	5323.00	48000	20231116	-21.67	7300	20230104	415.07	48000	-21.67	20231116	7300	415.07	20230104	48000	-21.67	20231116	7300	415.07	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
20	20231128	141317	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	1050	2	2.84	9760506800	262379	78.64	37750	38600	36150	48000	25900	36950	37200.03	1.07	0	-8267	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4325	52.70	7.14	12	2.31	721.00	5323.00	48000	20231116	-20.83	7300	20230104	420.55	48000	-20.83	20231116	7300	420.55	20230104	48000	-20.83	20231116	7300	420.55	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
21	20231128	131316	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	100	2	0.27	7360486150	198448	59.48	37750	38600	36150	48000	25900	36950	37090.25	1.07	0	-18192	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4217	51.39	6.96	12	1.74	721.00	5323.00	48000	20231116	-22.81	7300	20230104	407.53	48000	-22.81	20231116	7300	407.53	20230104	48000	-22.81	20231116	7300	407.53	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
22	20231128	121323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	-550	5	-1.49	6111135600	164332	49.25	37750	38600	36150	48000	25900	36950	37187.74	1.07	0	-21526	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4143	50.49	6.84	12	1.44	721.00	5323.00	48000	20231116	-24.17	7300	20230104	398.63	48000	-24.17	20231116	7300	398.63	20230104	48000	-24.17	20231116	7300	398.63	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
23	20231128	111324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	0	3	0.00	5106615300	136871	41.02	37750	38600	36150	48000	25900	36950	37309.70	1.07	0	-18748	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4205	51.25	6.94	12	1.20	721.00	5323.00	48000	20231116	-23.02	7300	20230104	406.16	48000	-23.02	20231116	7300	406.16	20230104	48000	-23.02	20231116	7300	406.16	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
24	20231128	101319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-450	5	-1.22	3925870050	104750	31.40	37750	38600	36150	48000	25900	36950	37478.48	1.07	0	-22103	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4154	50.62	6.86	12	0.92	721.00	5323.00	48000	20231116	-23.96	7300	20230104	400.00	48000	-23.96	20231116	7300	400.00	20230104	48000	-23.96	20231116	7300	400.00	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
25	20231128	091319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	1100	2	2.98	1859737950	48872	14.65	37750	38600	37450	48000	25900	36950	38053.26	1.07	0	-5271	40350	38650	37200	35500	34050	37925	34775	11	11050	100	22900	50	1	11381000	4330	52.77	7.15	12	0.43	721.00	5323.00	48000	20231116	-20.73	7300	20230104	421.23	48000	-20.73	20231116	7300	421.23	20230104	48000	-20.73	20231116	7300	421.23	20230104	5.76	N	425420	100	11 억		121634	N	N	0	N	00	N
26	20231127	161309	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1750	5	-4.52	12204457100	330647	243.17	38850	38900	35750	50300	27100	38700	36910.56	0.99	0	4817	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4205	51.25	6.94	12	2.91	721.00	5323.00	48000	20231116	-23.02	7300	20230104	406.16	48000	-23.02	20231116	7300	406.16	20230104	48000	-23.02	20231116	7300	406.16	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
27	20231127	151324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	-1900	5	-4.91	11832366750	320567	235.76	38850	38900	35750	50300	27100	38700	36910.47	0.99	0	5193	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4188	51.04	6.91	12	2.82	721.00	5323.00	48000	20231116	-23.33	7300	20230104	404.11	48000	-23.33	20231116	7300	404.11	20230104	48000	-23.33	20231116	7300	404.11	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
28	20231127	141320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1750	5	-4.52	11391029700	308627	226.98	38850	38900	35750	50300	27100	38700	36908.44	0.99	0	4935	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4205	51.25	6.94	12	2.71	721.00	5323.00	48000	20231116	-23.02	7300	20230104	406.16	48000	-23.02	20231116	7300	406.16	20230104	48000	-23.02	20231116	7300	406.16	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
29	20231127	131324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37350	-1350	5	-3.49	10894134100	295235	217.13	38850	38900	35750	50300	27100	38700	36899.57	0.99	0	9384	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4251	51.80	7.02	12	2.59	721.00	5323.00	48000	20231116	-22.19	7300	20230104	411.64	48000	-22.19	20231116	7300	411.64	20230104	48000	-22.19	20231116	7300	411.64	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
30	20231127	121330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36800	-1900	5	-4.91	9569903950	259264	190.67	38850	38900	35750	50300	27100	38700	36911.47	0.99	0	1273	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4188	51.04	6.91	12	2.28	721.00	5323.00	48000	20231116	-23.33	7300	20230104	404.11	48000	-23.33	20231116	7300	404.11	20230104	48000	-23.33	20231116	7300	404.11	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
31	20231127	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	-1800	5	-4.65	8263393700	223718	164.53	38850	38900	35750	50300	27100	38700	36936.26	0.99	0	-2561	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4200	51.18	6.93	12	1.97	721.00	5323.00	48000	20231116	-23.12	7300	20230104	405.48	48000	-23.12	20231116	7300	405.48	20230104	48000	-23.12	20231116	7300	405.48	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
32	20231127	101304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	-1800	5	-4.65	6934992700	188142	138.37	38850	38900	35750	50300	27100	38700	36859.94	0.99	0	839	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4200	51.18	6.93	12	1.65	721.00	5323.00	48000	20231116	-23.12	7300	20230104	405.48	48000	-23.12	20231116	7300	405.48	20230104	48000	-23.12	20231116	7300	405.48	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
33	20231127	091308	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	-2050	5	-5.30	2621785600	71038	52.24	38850	38900	36050	50300	27100	38700	36905.57	0.99	0	-2231	40366	39532	39016	38182	37666	39275	37925	11	11600	100	23990	50	1	11381000	4171	50.83	6.89	12	0.62	721.00	5323.00	48000	20231116	-23.65	7300	20230104	402.05	48000	-23.65	20231116	7300	402.05	20230104	48000	-23.65	20231116	7300	402.05	20230104	5.84	N	425420	100	11 억		112696	N	N	0	N	00	N
34	20231124	161301	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-950	5	-2.40	5268589500	134863	54.34	39650	39850	38500	51500	27800	39650	39067.32	0.98	0	2057	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4404	53.68	7.27	12	1.18	721.00	5323.00	48000	20231116	-19.38	7300	20230104	430.14	48000	-19.38	20231116	7300	430.14	20230104	48000	-19.38	20231116	7300	430.14	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
35	20231124	151311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	-750	5	-1.89	4923182500	125942	50.74	39650	39850	38500	51500	27800	39650	39090.87	0.98	0	1404	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4427	53.95	7.31	12	1.11	721.00	5323.00	48000	20231116	-18.96	7300	20230104	432.88	48000	-18.96	20231116	7300	432.88	20230104	48000	-18.96	20231116	7300	432.88	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
36	20231124	141306	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-950	5	-2.40	4340900300	110961	44.71	39650	39850	38500	51500	27800	39650	39120.96	0.98	0	3175	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4404	53.68	7.27	12	0.97	721.00	5323.00	48000	20231116	-19.38	7300	20230104	430.14	48000	-19.38	20231116	7300	430.14	20230104	48000	-19.38	20231116	7300	430.14	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
37	20231124	131304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-600	5	-1.51	3375664200	86026	34.66	39650	39850	38850	51500	27800	39650	39240.05	0.98	0	4817	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4444	54.16	7.34	12	0.76	721.00	5323.00	48000	20231116	-18.65	7300	20230104	434.93	48000	-18.65	20231116	7300	434.93	20230104	48000	-18.65	20231116	7300	434.93	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
38	20231124	121311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39100	-550	5	-1.39	3087004200	78652	31.69	39650	39850	38850	51500	27800	39650	39248.90	0.98	0	6425	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4450	54.23	7.35	12	0.69	721.00	5323.00	48000	20231116	-18.54	7300	20230104	435.62	48000	-18.54	20231116	7300	435.62	20230104	48000	-18.54	20231116	7300	435.62	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
39	20231124	111307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39050	-600	5	-1.51	2734517400	69636	28.06	39650	39850	38850	51500	27800	39650	39268.73	0.98	0	7504	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4444	54.16	7.34	12	0.61	721.00	5323.00	48000	20231116	-18.65	7300	20230104	434.93	48000	-18.65	20231116	7300	434.93	20230104	48000	-18.65	20231116	7300	434.93	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
40	20231124	101311	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39200	-450	5	-1.13	2040720300	51988	20.95	39650	39850	38850	51500	27800	39650	39253.68	0.98	0	9347	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4461	54.37	7.36	12	0.46	721.00	5323.00	48000	20231116	-18.33	7300	20230104	436.99	48000	-18.33	20231116	7300	436.99	20230104	48000	-18.33	20231116	7300	436.99	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
41	20231124	091302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-150	5	-0.38	503120650	12752	5.14	39650	39850	39100	51500	27800	39650	39454.25	0.98	0	1590	43916	41782	40166	38032	36416	40975	37225	11	11850	100	24580	50	1	11381000	4495	54.79	7.42	12	0.11	721.00	5323.00	48000	20231116	-17.71	7300	20230104	441.10	48000	-17.71	20231116	7300	441.10	20230104	48000	-17.71	20231116	7300	441.10	20230104	6.60	N	425420	100	11 억		111082	N	N	0	N	00	N
42	20231123	161244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-1800	5	-4.34	9867352400	247197	110.89	41550	42300	38550	53800	29050	41450	39916.91	1.06	0	-10449	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4513	54.99	7.45	12	2.17	721.00	5323.00	48000	20231116	-17.40	7300	20230104	443.15	48000	-17.40	20231116	7300	443.15	20230104	48000	-17.40	20231116	7300	443.15	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
43	20231123	151329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	-1850	5	-4.46	9410929800	235687	105.73	41550	42300	38550	53800	29050	41450	39929.16	1.06	0	-7640	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4507	54.92	7.44	12	2.07	721.00	5323.00	48000	20231116	-17.50	7300	20230104	442.47	48000	-17.50	20231116	7300	442.47	20230104	48000	-17.50	20231116	7300	442.47	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
44	20231123	141330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	-2600	5	-6.27	8226287500	205478	92.18	41550	42300	38550	53800	29050	41450	40034.22	1.06	0	-4847	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4422	53.88	7.30	12	1.81	721.00	5323.00	48000	20231116	-19.06	7300	20230104	432.19	48000	-19.06	20231116	7300	432.19	20230104	48000	-19.06	20231116	7300	432.19	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
45	20231123	131329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39300	-2150	5	-5.19	6389566050	158463	71.09	41550	42300	39150	53800	29050	41450	40321.45	1.06	0	-7996	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4473	54.51	7.38	12	1.39	721.00	5323.00	48000	20231116	-18.12	7300	20230104	438.36	48000	-18.12	20231116	7300	438.36	20230104	48000	-18.12	20231116	7300	438.36	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
46	20231123	121307	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39700	-1750	5	-4.22	5259634650	129795	58.23	41550	42300	39400	53800	29050	41450	40521.94	1.06	0	-10723	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4518	55.06	7.46	12	1.14	721.00	5323.00	48000	20231116	-17.29	7300	20230104	443.84	48000	-17.29	20231116	7300	443.84	20230104	48000	-17.29	20231116	7300	443.84	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
47	20231123	111340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40000	-1450	5	-3.50	4714639000	116112	52.09	41550	42300	39400	53800	29050	41450	40603.54	1.06	0	-10849	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4552	55.48	7.51	12	1.02	721.00	5323.00	48000	20231116	-16.67	7300	20230104	447.95	48000	-16.67	20231116	7300	447.95	20230104	48000	-16.67	20231116	7300	447.95	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
48	20231123	101312	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	-1300	5	-3.14	4224072500	103832	46.58	41550	42300	39400	53800	29050	41450	40681.09	1.06	0	-8374	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4569	55.69	7.54	12	0.91	721.00	5323.00	48000	20231116	-16.35	7300	20230104	450.00	48000	-16.35	20231116	7300	450.00	20230104	48000	-16.35	20231116	7300	450.00	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
49	20231123	091304	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	300	2	0.72	1164462900	27826	12.48	41550	42300	41550	53800	29050	41450	41849.39	1.06	0	-3678	43483	42466	41433	40416	39383	41950	39900	11	12350	100	25690	50	1	11381000	4752	57.91	7.84	12	0.24	721.00	5323.00	48000	20231116	-13.02	7300	20230104	471.92	48000	-13.02	20231116	7300	471.92	20230104	48000	-13.02	20231116	7300	471.92	20230104	6.88	N	425420	100	11 억		120304	N	N	0	N	00	N
50	20231122	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41450	-1350	5	-3.15	9075553200	220084	104.17	42200	42450	40400	55600	30000	42800	41235.79	0.96	0	11983	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4717	57.49	7.79	12	1.93	721.00	5323.00	48000	20231116	-13.65	7300	20230104	467.81	48000	-13.65	20231116	7300	467.81	20230104	48000	-13.65	20231116	7300	467.81	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
51	20231122	151244	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41700	-1100	5	-2.57	8668638600	210290	99.53	42200	42450	40400	55600	30000	42800	41221.98	0.96	0	9060	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4746	57.84	7.83	12	1.85	721.00	5323.00	48000	20231116	-13.12	7300	20230104	471.23	48000	-13.12	20231116	7300	471.23	20230104	48000	-13.12	20231116	7300	471.23	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
52	20231122	141234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41750	-1050	5	-2.45	7631294600	185399	87.75	42200	42450	40400	55600	30000	42800	41161.09	0.96	0	9598	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4752	57.91	7.84	12	1.63	721.00	5323.00	48000	20231116	-13.02	7300	20230104	471.92	48000	-13.02	20231116	7300	471.92	20230104	48000	-13.02	20231116	7300	471.92	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
53	20231122	131320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	-2100	5	-4.91	6230831800	151542	71.73	42200	42450	40400	55600	30000	42800	41115.73	0.96	0	4799	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4632	56.45	7.65	12	1.33	721.00	5323.00	48000	20231116	-15.21	7300	20230104	457.53	48000	-15.21	20231116	7300	457.53	20230104	48000	-15.21	20231116	7300	457.53	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
54	20231122	121323	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40700	-2100	5	-4.91	5948225400	144602	68.44	42200	42450	40400	55600	30000	42800	41134.66	0.96	0	6613	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4632	56.45	7.65	12	1.27	721.00	5323.00	48000	20231116	-15.21	7300	20230104	457.53	48000	-15.21	20231116	7300	457.53	20230104	48000	-15.21	20231116	7300	457.53	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
55	20231122	111420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40450	-2350	5	-5.49	5320812300	129149	61.13	42200	42450	40400	55600	30000	42800	41198.49	0.96	0	5449	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4604	56.10	7.60	12	1.13	721.00	5323.00	48000	20231116	-15.73	7300	20230104	454.11	48000	-15.73	20231116	7300	454.11	20230104	48000	-15.73	20231116	7300	454.11	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
56	20231122	101336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	-1300	5	-3.04	3917131700	94741	44.84	42200	42450	40700	55600	30000	42800	41345.03	0.96	0	9785	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4723	57.56	7.80	12	0.83	721.00	5323.00	48000	20231116	-13.54	7300	20230104	468.49	48000	-13.54	20231116	7300	468.49	20230104	48000	-13.54	20231116	7300	468.49	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
57	20231122	091245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41800	-1000	5	-2.34	815241750	19451	9.21	42200	42450	41100	55600	30000	42800	41910.62	0.96	0	6239	44933	43866	42933	41866	40933	43400	41400	11	12800	100	26530	50	1	11381000	4757	57.98	7.85	12	0.17	721.00	5323.00	48000	20231116	-12.92	7300	20230104	472.60	48000	-12.92	20231116	7300	472.60	20230104	48000	-12.92	20231116	7300	472.60	20230104	6.83	N	425420	100	11 억		108795	N	N	0	N	00	N
58	20231121	161234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42800	-50	5	-0.12	9012987100	210248	57.93	43050	44000	42000	55700	30000	42850	42868.55	0.94	0	-5140	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4871	59.36	8.04	12	1.85	721.00	5323.00	48000	20231116	-10.83	7300	20230104	486.30	48000	-10.83	20231116	7300	486.30	20230104	48000	-10.83	20231116	7300	486.30	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
59	20231121	151239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43200	350	2	0.82	8707842450	203138	55.97	43050	44000	42000	55700	30000	42850	42866.63	0.94	0	-3919	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4917	59.92	8.12	12	1.78	721.00	5323.00	48000	20231116	-10.00	7300	20230104	491.78	48000	-10.00	20231116	7300	491.78	20230104	48000	-10.00	20231116	7300	491.78	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
60	20231121	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42900	50	2	0.12	7104962450	165774	45.68	43050	44000	42000	55700	30000	42850	42859.33	0.94	0	2682	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4882	59.50	8.06	12	1.46	721.00	5323.00	48000	20231116	-10.62	7300	20230104	487.67	48000	-10.62	20231116	7300	487.67	20230104	48000	-10.62	20231116	7300	487.67	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
61	20231121	131208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42650	-200	5	-0.47	6034915450	140585	38.74	43050	44000	42050	55700	30000	42850	42927.17	0.94	0	8055	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4854	59.15	8.01	12	1.24	721.00	5323.00	48000	20231116	-11.15	7300	20230104	484.25	48000	-11.15	20231116	7300	484.25	20230104	48000	-11.15	20231116	7300	484.25	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
62	20231121	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43300	450	2	1.05	5096861200	118800	32.73	43050	44000	42050	55700	30000	42850	42902.87	0.94	0	12517	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4928	60.06	8.13	12	1.04	721.00	5323.00	48000	20231116	-9.79	7300	20230104	493.15	48000	-9.79	20231116	7300	493.15	20230104	48000	-9.79	20231116	7300	493.15	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
63	20231121	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43200	350	2	0.82	4565250950	106485	29.34	43050	44000	42050	55700	30000	42850	42872.24	0.94	0	11501	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4917	59.92	8.12	12	0.94	721.00	5323.00	48000	20231116	-10.00	7300	20230104	491.78	48000	-10.00	20231116	7300	491.78	20230104	48000	-10.00	20231116	7300	491.78	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
64	20231121	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42900	50	2	0.12	3671401200	85686	23.61	43050	44000	42050	55700	30000	42850	42847.15	0.94	0	6786	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4882	59.50	8.06	12	0.75	721.00	5323.00	48000	20231116	-10.62	7300	20230104	487.67	48000	-10.62	20231116	7300	487.67	20230104	48000	-10.62	20231116	7300	487.67	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
65	20231121	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42850	0	3	0.00	1005627100	23218	6.40	43050	44000	42850	55700	30000	42850	43312.43	0.94	0	-1053	45750	44300	42700	41250	39650	45025	41975	11	12850	100	26560	50	1	11381000	4877	59.43	8.05	12	0.20	721.00	5323.00	48000	20231116	-10.73	7300	20230104	486.99	48000	-10.73	20231116	7300	486.99	20230104	48000	-10.73	20231116	7300	486.99	20230104	6.91	N	425420	100	11 억		106431	N	N	0	N	00	N
66	20231120	161157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42850	-2000	5	-4.46	15404750250	361132	159.72	42000	44150	41100	58300	31400	44850	42655.69	0.87	0	16403	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4877	59.43	8.05	12	3.17	721.00	5323.00	48000	20231116	-10.73	7300	20230104	486.99	48000	-10.73	20231116	7300	486.99	20230104	48000	-10.73	20231116	7300	486.99	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
67	20231120	151211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43300	-1550	5	-3.46	14746459550	345820	152.95	42000	44150	41100	58300	31400	44850	42641.61	0.87	0	15499	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4928	60.06	8.13	12	3.04	721.00	5323.00	48000	20231116	-9.79	7300	20230104	493.15	48000	-9.79	20231116	7300	493.15	20230104	48000	-9.79	20231116	7300	493.15	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
68	20231120	141211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43250	-1600	5	-3.57	13479018800	316418	139.95	42000	44150	41100	58300	31400	44850	42598.33	0.87	0	22135	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4922	59.99	8.13	12	2.78	721.00	5323.00	48000	20231116	-9.90	7300	20230104	492.47	48000	-9.90	20231116	7300	492.47	20230104	48000	-9.90	20231116	7300	492.47	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
69	20231120	131159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43450	-1400	5	-3.12	12508498450	293954	130.01	42000	44150	41100	58300	31400	44850	42552.09	0.87	0	19109	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4945	60.26	8.16	12	2.58	721.00	5323.00	48000	20231116	-9.48	7300	20230104	495.21	48000	-9.48	20231116	7300	495.21	20230104	48000	-9.48	20231116	7300	495.21	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
70	20231120	121207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43700	-1150	5	-2.56	12190818900	286668	126.79	42000	44150	41100	58300	31400	44850	42525.41	0.87	0	19638	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4973	60.61	8.21	12	2.52	721.00	5323.00	48000	20231116	-8.96	7300	20230104	498.63	48000	-8.96	20231116	7300	498.63	20230104	48000	-8.96	20231116	7300	498.63	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
71	20231120	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43750	-1100	5	-2.45	11643964300	274090	121.23	42000	44150	41100	58300	31400	44850	42481.73	0.87	0	19360	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4979	60.68	8.22	12	2.41	721.00	5323.00	48000	20231116	-8.85	7300	20230104	499.32	48000	-8.85	20231116	7300	499.32	20230104	48000	-8.85	20231116	7300	499.32	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
72	20231120	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43150	-1700	5	-3.79	10457552150	246781	109.15	42000	44150	41100	58300	31400	44850	42375.22	0.87	0	14775	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4911	59.85	8.11	12	2.17	721.00	5323.00	48000	20231116	-10.10	7300	20230104	491.10	48000	-10.10	20231116	7300	491.10	20230104	48000	-10.10	20231116	7300	491.10	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
73	20231120	091209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43800	-1050	5	-2.34	4421898750	104398	46.17	42000	43800	41400	58300	31400	44850	42354.68	0.87	0	11281	49350	47100	45300	43050	41250	46200	42150	11	13450	100	27800	50	1	11381000	4985	60.75	8.23	12	0.92	721.00	5323.00	48000	20231116	-8.75	7300	20230104	500.00	48000	-8.75	20231116	7300	500.00	20230104	48000	-8.75	20231116	7300	500.00	20230104	6.83	N	425420	100	11 억		98844	N	N	0	N	00	N
74	20231117	161235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-800	5	-1.75	10267264150	225742	76.31	46850	47550	43500	59300	32000	45650	45486.10	0.87	0	-3168	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5104	62.21	8.43	12	1.98	721.00	5323.00	48000	20231116	-6.56	7300	20230104	514.38	48000	-6.56	20231116	7300	514.38	20230104	48000	-6.56	20231116	7300	514.38	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
75	20231117	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44500	-1150	5	-2.52	9964017200	218967	74.02	46850	47550	43500	59300	32000	45650	45504.65	0.87	0	-2893	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5065	61.72	8.36	12	1.92	721.00	5323.00	48000	20231116	-7.29	7300	20230104	509.59	48000	-7.29	20231116	7300	509.59	20230104	48000	-7.29	20231116	7300	509.59	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
76	20231117	141236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43750	-1900	5	-4.16	9056459450	198418	67.08	46850	47550	43650	59300	32000	45650	45643.34	0.87	0	-129	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	4979	60.68	8.22	12	1.74	721.00	5323.00	48000	20231116	-8.85	7300	20230104	499.32	48000	-8.85	20231116	7300	499.32	20230104	48000	-8.85	20231116	7300	499.32	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
77	20231117	131234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43950	-1700	5	-3.72	7911689600	172389	58.28	46850	47550	43650	59300	32000	45650	45894.40	0.87	0	-2959	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5002	60.96	8.26	12	1.51	721.00	5323.00	48000	20231116	-8.44	7300	20230104	502.05	48000	-8.44	20231116	7300	502.05	20230104	48000	-8.44	20231116	7300	502.05	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
78	20231117	121236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45200	-450	5	-0.99	6626260350	143449	48.49	46850	47550	44900	59300	32000	45650	46192.45	0.87	0	-14165	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5144	62.69	8.49	12	1.26	721.00	5323.00	48000	20231116	-5.83	7300	20230104	519.18	48000	-5.83	20231116	7300	519.18	20230104	48000	-5.83	20231116	7300	519.18	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
79	20231117	111243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45700	50	2	0.11	5674587900	122494	41.41	46850	47550	45450	59300	32000	45650	46325.44	0.87	0	-8900	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5201	63.38	8.59	12	1.08	721.00	5323.00	48000	20231116	-4.79	7300	20230104	526.03	48000	-4.79	20231116	7300	526.03	20230104	48000	-4.79	20231116	7300	526.03	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
80	20231117	101239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	600	2	1.31	4236552400	91262	30.85	46850	47550	45450	59300	32000	45650	46421.87	0.87	0	-1994	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5264	64.15	8.69	12	0.80	721.00	5323.00	48000	20231116	-3.65	7300	20230104	533.56	48000	-3.65	20231116	7300	533.56	20230104	48000	-3.65	20231116	7300	533.56	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
81	20231117	091239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	1600	2	3.50	1643733800	35140	11.88	46850	47550	45650	59300	32000	45650	46776.72	0.87	0	71	50216	47932	45716	43432	41216	46825	42325	11	13650	100	28300	50	1	11381000	5378	65.53	8.88	12	0.31	721.00	5323.00	48000	20231116	-1.56	7300	20230104	547.26	48000	-1.56	20231116	7300	547.26	20230104	48000	-1.56	20231116	7300	547.26	20230104	6.93	N	425420	100	11 억		98576	N	N	0	N	00	N
82	20231116	161236	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46750	750	2	1.63	12837390200	278852	63.38	46100	48000	43500	59800	32200	46000	46036.57	1.06	0	-30791	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5321	64.84	8.78	12	2.45	721.00	5323.00	48000	20231116	-2.60	7300	20230104	540.41	48000	-2.60	20231116	7300	540.41	20230104	48000	-2.60	20231116	7300	540.41	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
83	20231116	151228	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47250	1250	2	2.72	11920544850	259371	58.95	46100	48000	43500	59800	32200	46000	45959.44	1.06	0	-30794	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5378	65.53	8.88	12	2.28	721.00	5323.00	48000	20231116	-1.56	7300	20230104	547.26	48000	-1.56	20231116	7300	547.26	20230104	48000	-1.56	20231116	7300	547.26	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
84	20231116	141205	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	47800	1800	2	3.91	9677660850	212225	48.23	46100	47800	43500	59800	32200	46000	45600.95	1.06	0	-21161	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5440	66.30	8.98	12	1.86	721.00	5323.00	47800	20231116	0.00	7300	20230104	554.79	47800	0.00	20231116	7300	554.79	20230104	47800	0.00	20231116	7300	554.79	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
85	20231116	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	100	2	0.22	6005982700	133733	30.39	46100	46250	43500	59800	32200	46000	44910.25	1.06	0	-14054	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5247	63.94	8.66	12	1.18	721.00	5323.00	46550	20231115	-0.97	7300	20230104	531.51	46550	-0.97	20231115	7300	531.51	20230104	46550	-0.97	20231115	7300	531.51	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
86	20231116	121230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45000	-1000	5	-2.17	5189685000	115738	26.30	46100	46250	43500	59800	32200	46000	44839.94	1.06	0	-18148	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5121	62.41	8.45	12	1.02	721.00	5323.00	46550	20231115	-3.33	7300	20230104	516.44	46550	-3.33	20231115	7300	516.44	20230104	46550	-3.33	20231115	7300	516.44	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
87	20231116	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44800	-1200	5	-2.61	4075638600	91018	20.69	46100	46250	43500	59800	32200	46000	44778.38	1.06	0	-12889	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5099	62.14	8.42	12	0.80	721.00	5323.00	46550	20231115	-3.76	7300	20230104	513.70	46550	-3.76	20231115	7300	513.70	20230104	46550	-3.76	20231115	7300	513.70	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
88	20231116	101228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45000	-1000	5	-2.17	1739826000	38222	8.69	46100	46250	44700	59800	32200	46000	45518.97	1.06	0	-5879	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5121	62.41	8.45	12	0.34	721.00	5323.00	46550	20231115	-3.33	7300	20230104	516.44	46550	-3.33	20231115	7300	516.44	20230104	46550	-3.33	20231115	7300	516.44	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
89	20231116	091235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46000	0	3	0.00	0	0	0.00	0	0	0	59800	32200	46000	0.00	1.06	0	0	50333	48166	44383	42216	38433	49250	43300	11	13800	100	28520	50	1	11381000	5235	63.80	8.64	12	0.00	721.00	5323.00	46550	20231115	-1.18	7300	20230104	530.14	46550	-1.18	20231115	7300	530.14	20230104	46550	-1.18	20231115	7300	530.14	20230104	7.02	N	425420	100	11 억		120631	N	N	0	N	00	N
90	20231115	161102	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46000	5600	2	13.86	19246887500	438773	183.42	42000	46550	40600	52500	28300	40400	43861.61	0.97	0	9001	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	5235	63.80	8.64	12	3.86	721.00	5323.00	46550	20231115	-1.18	7300	20230104	530.14	46550	-1.18	20231115	7300	530.14	20230104	46550	-1.18	20231115	7300	530.14	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
91	20231115	151252	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45300	4900	2	12.13	18836499200	429820	179.67	42000	46550	40600	52500	28300	40400	43824.16	0.97	0	8626	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	5156	62.83	8.51	12	3.78	721.00	5323.00	46550	20231115	-2.69	7300	20230104	520.55	46550	-2.69	20231115	7300	520.55	20230104	46550	-2.69	20231115	7300	520.55	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
92	20231115	141248	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44550	4150	2	10.27	14025337250	324390	135.60	42000	45500	40600	52500	28300	40400	43236.03	0.97	0	12015	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	5070	61.79	8.37	12	2.85	721.00	5323.00	45500	20231115	-2.09	7300	20230104	510.27	45500	-2.09	20231115	7300	510.27	20230104	45500	-2.09	20231115	7300	510.27	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
93	20231115	131249	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44050	3650	2	9.03	12806536550	296863	124.10	42000	45500	40600	52500	28300	40400	43139.55	0.97	0	11075	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	5013	61.10	8.28	12	2.61	721.00	5323.00	45500	20231115	-3.19	7300	20230104	503.42	45500	-3.19	20231115	7300	503.42	20230104	45500	-3.19	20231115	7300	503.42	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
94	20231115	121250	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44100	3700	2	9.16	12310126400	285631	119.40	42000	45500	40600	52500	28300	40400	43098.01	0.97	0	7724	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	5019	61.17	8.28	12	2.51	721.00	5323.00	45500	20231115	-3.08	7300	20230104	504.11	45500	-3.08	20231115	7300	504.11	20230104	45500	-3.08	20231115	7300	504.11	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
95	20231115	111306	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	43850	3450	2	8.54	11234855200	261171	109.18	42000	45500	40600	52500	28300	40400	43017.24	0.97	0	301	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	4991	60.82	8.24	12	2.29	721.00	5323.00	45500	20231115	-3.63	7300	20230104	500.68	45500	-3.63	20231115	7300	500.68	20230104	45500	-3.63	20231115	7300	500.68	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
96	20231115	101255	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42250	1850	2	4.58	5519452700	131950	55.16	42000	42950	40600	52500	28300	40400	41829.88	0.97	0	-9682	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	4808	58.60	7.94	12	1.16	721.00	5323.00	42950	20231115	-1.63	7300	20230104	478.77	42950	-1.63	20231115	7300	478.77	20230104	42950	-1.63	20231115	7300	478.77	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
97	20231115	091244	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	42700	2300	2	5.69	2271477700	53953	22.55	42000	42950	40600	52500	28300	40400	42101.05	0.97	0	-11051	42633	41516	39283	38166	35933	42075	38725	11	12100	100	25040	50	1	11381000	4860	59.22	8.02	12	0.47	721.00	5323.00	42950	20231115	-0.58	7300	20230104	484.93	42950	-0.58	20231115	7300	484.93	20230104	42950	-0.58	20231115	7300	484.93	20230104	7.03	N	425420	100	11 억		110150	N	N	0	N	00	N
98	20231114	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40400	3450	2	9.34	9337214700	237480	94.51	37050	40400	37050	48000	25900	36950	39317.07	0.59	0	43058	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4598	56.03	7.59	12	2.09	721.00	5323.00	40950	20231107	-1.34	7300	20230104	453.42	40950	-1.34	20231107	7300	453.42	20230104	40950	-1.34	20231107	7300	453.42	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
99	20231114	151230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	3100	2	8.39	8755149150	223033	88.76	37050	40100	37050	48000	25900	36950	39254.95	0.59	0	42283	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4558	55.55	7.52	12	1.96	721.00	5323.00	40950	20231107	-2.20	7300	20230104	448.63	40950	-2.20	20231107	7300	448.63	20230104	40950	-2.20	20231107	7300	448.63	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
100	20231114	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40050	3100	2	8.39	7908451450	201854	80.33	37050	40050	37050	48000	25900	36950	39179.07	0.59	0	41513	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4558	55.55	7.52	12	1.77	721.00	5323.00	40950	20231107	-2.20	7300	20230104	448.63	40950	-2.20	20231107	7300	448.63	20230104	40950	-2.20	20231107	7300	448.63	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
101	20231114	131229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39350	2400	2	6.50	7032997150	179810	71.56	37050	40050	37050	48000	25900	36950	39113.49	0.59	0	38416	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4478	54.58	7.39	12	1.58	721.00	5323.00	40950	20231107	-3.91	7300	20230104	439.04	40950	-3.91	20231107	7300	439.04	20230104	40950	-3.91	20231107	7300	439.04	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
102	20231114	121232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39850	2900	2	7.85	6664875450	170509	67.86	37050	40050	37050	48000	25900	36950	39088.12	0.59	0	38277	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4535	55.27	7.49	12	1.50	721.00	5323.00	40950	20231107	-2.69	7300	20230104	445.89	40950	-2.69	20231107	7300	445.89	20230104	40950	-2.69	20231107	7300	445.89	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
103	20231114	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39600	2650	2	7.17	6018849650	154256	61.39	37050	40050	37050	48000	25900	36950	39018.58	0.59	0	36253	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4507	54.92	7.44	12	1.36	721.00	5323.00	40950	20231107	-3.30	7300	20230104	442.47	40950	-3.30	20231107	7300	442.47	20230104	40950	-3.30	20231107	7300	442.47	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
104	20231114	101227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	1950	2	5.28	5001238350	128364	51.08	37050	40050	37050	48000	25900	36950	38961.38	0.59	0	28927	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4427	53.95	7.31	12	1.13	721.00	5323.00	40950	20231107	-5.01	7300	20230104	432.88	40950	-5.01	20231107	7300	432.88	20230104	40950	-5.01	20231107	7300	432.88	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
105	20231114	091214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38650	1700	2	4.60	1293185750	33859	13.47	37050	38650	37050	48000	25900	36950	38193.26	0.59	0	16191	40883	38916	37233	35266	33583	38075	34425	11	11050	100	22900	50	1	11381000	4399	53.61	7.26	12	0.30	721.00	5323.00	40950	20231107	-5.62	7300	20230104	429.45	40950	-5.62	20231107	7300	429.45	20230104	40950	-5.62	20231107	7300	429.45	20230104	7.06	N	425420	100	11 억		67247	N	N	0	N	00	N
106	20231113	161207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36950	-1950	5	-5.01	9270332500	249531	113.39	38250	39200	35550	50500	27250	38900	37151.00	0.72	0	-4924	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4205	51.25	6.94	12	2.19	721.00	5323.00	40950	20231107	-9.77	7300	20230104	406.16	40950	-9.77	20231107	7300	406.16	20230104	40950	-9.77	20231107	7300	406.16	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
107	20231113	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	-1800	5	-4.63	8926824950	240322	109.20	38250	39200	35550	50500	27250	38900	37145.26	0.72	0	-2260	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4222	51.46	6.97	12	2.11	721.00	5323.00	40950	20231107	-9.40	7300	20230104	408.22	40950	-9.40	20231107	7300	408.22	20230104	40950	-9.40	20231107	7300	408.22	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
108	20231113	141201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36700	-2200	5	-5.66	8340048500	224412	101.97	38250	39200	35550	50500	27250	38900	37164.00	0.72	0	-4265	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4177	50.90	6.89	12	1.97	721.00	5323.00	40950	20231107	-10.38	7300	20230104	402.74	40950	-10.38	20231107	7300	402.74	20230104	40950	-10.38	20231107	7300	402.74	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
109	20231113	131159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-3150	5	-8.10	7362476850	197715	89.84	38250	39200	35550	50500	27250	38900	37237.82	0.72	0	-3606	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4069	49.58	6.72	12	1.74	721.00	5323.00	40950	20231107	-12.70	7300	20230104	389.73	40950	-12.70	20231107	7300	389.73	20230104	40950	-12.70	20231107	7300	389.73	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
110	20231113	121204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35750	-3150	5	-8.10	6553322650	175130	79.58	38250	39200	35700	50500	27250	38900	37419.75	0.72	0	-4471	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4069	49.58	6.72	12	1.54	721.00	5323.00	40950	20231107	-12.70	7300	20230104	389.73	40950	-12.70	20231107	7300	389.73	20230104	40950	-12.70	20231107	7300	389.73	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
111	20231113	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	-2450	5	-6.30	5398982700	143168	65.06	38250	39200	36450	50500	27250	38900	37710.81	0.72	0	-2712	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4148	50.55	6.85	12	1.26	721.00	5323.00	40950	20231107	-10.99	7300	20230104	399.32	40950	-10.99	20231107	7300	399.32	20230104	40950	-10.99	20231107	7300	399.32	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
112	20231113	101156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-750	5	-1.93	4076958950	107443	48.82	38250	39200	36600	50500	27250	38900	37945.31	0.72	0	6738	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4342	52.91	7.17	12	0.94	721.00	5323.00	40950	20231107	-6.84	7300	20230104	422.60	40950	-6.84	20231107	7300	422.60	20230104	40950	-6.84	20231107	7300	422.60	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
113	20231113	091205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	-300	5	-0.77	2035696800	53627	24.37	38250	39200	36600	50500	27250	38900	37960.28	0.72	0	4231	40900	39900	38300	37300	35700	40400	37800	11	11600	100	24110	50	1	11381000	4393	53.54	7.25	12	0.47	721.00	5323.00	40950	20231107	-5.74	7300	20230104	428.77	40950	-5.74	20231107	7300	428.77	20230104	40950	-5.74	20231107	7300	428.77	20230104	7.00	N	425420	100	11 억		82319	N	N	0	N	00	N
114	20231110	161217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	900	2	2.37	8337818800	217148	178.10	37000	39300	36700	49400	26600	38000	38396.80	0.70	0	20712	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4427	53.95	7.31	12	1.91	721.00	5323.00	40950	20231107	-5.01	7300	20230104	432.88	40950	-5.01	20231107	7300	432.88	20230104	40950	-5.01	20231107	7300	432.88	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
115	20231110	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38900	900	2	2.37	8025329700	209106	171.51	37000	39300	36700	49400	26600	38000	38379.33	0.70	0	20985	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4427	53.95	7.31	12	1.84	721.00	5323.00	40950	20231107	-5.01	7300	20230104	432.88	40950	-5.01	20231107	7300	432.88	20230104	40950	-5.01	20231107	7300	432.88	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
116	20231110	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	200	2	0.53	6713657750	175324	143.80	37000	39300	36700	49400	26600	38000	38292.94	0.70	0	22426	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4348	52.98	7.18	12	1.54	721.00	5323.00	40950	20231107	-6.72	7300	20230104	423.29	40950	-6.72	20231107	7300	423.29	20230104	40950	-6.72	20231107	7300	423.29	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
117	20231110	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38200	200	2	0.53	6272246050	163774	134.33	37000	39300	36700	49400	26600	38000	38298.26	0.70	0	21659	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4348	52.98	7.18	12	1.44	721.00	5323.00	40950	20231107	-6.72	7300	20230104	423.29	40950	-6.72	20231107	7300	423.29	20230104	40950	-6.72	20231107	7300	423.29	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
118	20231110	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	600	2	1.58	5822588200	151986	124.66	37000	39300	36700	49400	26600	38000	38310.12	0.70	0	22999	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4393	53.54	7.25	12	1.34	721.00	5323.00	40950	20231107	-5.74	7300	20230104	428.77	40950	-5.74	20231107	7300	428.77	20230104	40950	-5.74	20231107	7300	428.77	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
119	20231110	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38350	350	2	0.92	5257270800	137334	112.64	37000	39300	36700	49400	26600	38000	38281.01	0.70	0	23152	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4365	53.19	7.20	12	1.21	721.00	5323.00	40950	20231107	-6.35	7300	20230104	425.34	40950	-6.35	20231107	7300	425.34	20230104	40950	-6.35	20231107	7300	425.34	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
120	20231110	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38600	600	2	1.58	2552695950	67627	55.47	37000	38950	36700	49400	26600	38000	37746.53	0.70	0	6939	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4393	53.54	7.25	12	0.59	721.00	5323.00	40950	20231107	-5.74	7300	20230104	428.77	40950	-5.74	20231107	7300	428.77	20230104	40950	-5.74	20231107	7300	428.77	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
121	20231110	091148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37450	-550	5	-1.45	695011250	18699	15.34	37000	37700	36700	49400	26600	38000	37166.31	0.70	0	4564	39766	38882	38016	37132	36266	38450	36700	11	11400	100	23560	50	1	11381000	4262	51.94	7.04	12	0.16	721.00	5323.00	40950	20231107	-8.55	7300	20230104	413.01	40950	-8.55	20231107	7300	413.01	20230104	40950	-8.55	20231107	7300	413.01	20230104	6.87	N	425420	100	11 억		79262	N	N	0	N	00	N
122	20231109	161140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	-500	5	-1.30	4606035650	121506	35.45	38250	38900	37150	50000	26950	38500	37907.77	0.65	0	3346	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4325	52.70	7.14	12	1.07	721.00	5323.00	40950	20231107	-7.20	7300	20230104	420.55	40950	-7.20	20231107	7300	420.55	20230104	40950	-7.20	20231107	7300	420.55	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
123	20231109	151140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-800	5	-2.08	4359557350	115000	33.55	38250	38900	37150	50000	26950	38500	37909.17	0.65	0	3978	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4291	52.29	7.08	12	1.01	721.00	5323.00	40950	20231107	-7.94	7300	20230104	416.44	40950	-7.94	20231107	7300	416.44	20230104	40950	-7.94	20231107	7300	416.44	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
124	20231109	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	-500	5	-1.30	3943935850	103968	30.33	38250	38900	37150	50000	26950	38500	37934.11	0.65	0	4629	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4325	52.70	7.14	12	0.91	721.00	5323.00	40950	20231107	-7.20	7300	20230104	420.55	40950	-7.20	20231107	7300	420.55	20230104	40950	-7.20	20231107	7300	420.55	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
125	20231109	131139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	-800	5	-2.08	3512413000	92562	27.01	38250	38900	37150	50000	26950	38500	37946.57	0.65	0	5574	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4291	52.29	7.08	12	0.81	721.00	5323.00	40950	20231107	-7.94	7300	20230104	416.44	40950	-7.94	20231107	7300	416.44	20230104	40950	-7.94	20231107	7300	416.44	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
126	20231109	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37500	-1000	5	-2.60	3268360550	86090	25.12	38250	38900	37150	50000	26950	38500	37964.44	0.65	0	5591	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4268	52.01	7.04	12	0.76	721.00	5323.00	40950	20231107	-8.42	7300	20230104	413.70	40950	-8.42	20231107	7300	413.70	20230104	40950	-8.42	20231107	7300	413.70	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
127	20231109	111139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	-750	5	-1.95	2847584600	74951	21.87	38250	38900	37150	50000	26950	38500	37992.59	0.65	0	8073	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4296	52.36	7.09	12	0.66	721.00	5323.00	40950	20231107	-7.81	7300	20230104	417.12	40950	-7.81	20231107	7300	417.12	20230104	40950	-7.81	20231107	7300	417.12	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
128	20231109	101133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	-850	5	-2.21	1853829150	48808	14.24	38250	38900	37150	50000	26950	38500	37982.03	0.65	0	3967	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4285	52.22	7.07	12	0.43	721.00	5323.00	40950	20231107	-8.06	7300	20230104	415.75	40950	-8.06	20231107	7300	415.75	20230104	40950	-8.06	20231107	7300	415.75	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
129	20231109	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38300	-200	5	-0.52	465414050	12178	3.55	38250	38550	37700	50000	26950	38500	38217.52	0.65	0	1250	42300	40400	39050	37150	35800	39725	36475	11	11500	100	23870	50	1	11381000	4359	53.12	7.20	12	0.11	721.00	5323.00	40950	20231107	-6.47	7300	20230104	424.66	40950	-6.47	20231107	7300	424.66	20230104	40950	-6.47	20231107	7300	424.66	20230104	6.82	N	425420	100	11 억		74325	N	N	0	N	00	N
130	20231108	161132	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38500	-1200	5	-3.02	13345782700	341977	84.43	40350	40950	37700	51600	27800	39700	39025.80	0.77	0	-14014	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4382	53.40	7.23	12	3.00	721.00	5323.00	40950	20231107	-5.98	7300	20230104	427.40	40950	0.00	20231107	7300	427.40	20230104	40950	-5.98	20231107	7300	427.40	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
131	20231108	151135	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38450	-1250	5	-3.15	12955575700	331834	81.93	40350	40950	37700	51600	27800	39700	39042.34	0.77	0	-14148	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4376	53.33	7.22	12	2.92	721.00	5323.00	40950	20231107	-6.11	7300	20230104	426.71	40950	0.00	20231107	7300	426.71	20230104	40950	-6.11	20231107	7300	426.71	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
132	20231108	141129	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38750	-950	5	-2.39	11052390250	281976	69.62	40350	40950	37850	51600	27800	39700	39196.21	0.77	0	-8974	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4410	53.74	7.28	12	2.48	721.00	5323.00	40950	20231107	-5.37	7300	20230104	430.82	40950	0.00	20231107	7300	430.82	20230104	40950	-5.37	20231107	7300	430.82	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
133	20231108	131126	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39250	-450	5	-1.13	10502516250	267871	66.13	40350	40950	37850	51600	27800	39700	39207.37	0.77	0	-7486	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4467	54.44	7.37	12	2.35	721.00	5323.00	40950	20231107	-4.15	7300	20230104	437.67	40950	0.00	20231107	7300	437.67	20230104	40950	-4.15	20231107	7300	437.67	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
134	20231108	121124	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38900	-800	5	-2.02	9808412800	250195	61.77	40350	40950	37850	51600	27800	39700	39203.07	0.77	0	-10918	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4427	53.95	7.31	12	2.20	721.00	5323.00	40950	20231107	-5.01	7300	20230104	432.88	40950	0.00	20231107	7300	432.88	20230104	40950	-5.01	20231107	7300	432.88	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
135	20231108	111133	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39400	-300	5	-0.76	9303899600	237296	58.59	40350	40950	37850	51600	27800	39700	39207.99	0.77	0	-5971	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4484	54.65	7.40	12	2.09	721.00	5323.00	40950	20231107	-3.79	7300	20230104	439.73	40950	0.00	20231107	7300	439.73	20230104	40950	-3.79	20231107	7300	439.73	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
136	20231108	101129	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	38650	-1050	5	-2.64	6493349450	164810	40.69	40350	40950	37850	51600	27800	39700	39399.00	0.77	0	4252	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4399	53.61	7.26	12	1.45	721.00	5323.00	40950	20231107	-5.62	7300	20230104	429.45	40950	0.00	20231107	7300	429.45	20230104	40950	-5.62	20231107	7300	429.45	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
137	20231108	091128	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40800	1100	2	2.77	1581269800	39048	9.64	40350	40950	39850	51600	27800	39700	40495.54	0.77	0	-9787	43666	41682	38966	36982	34266	42675	37975	11	11900	100	24610	50	1	11381000	4643	56.59	7.66	12	0.34	721.00	5323.00	40950	20231107	-0.37	7300	20230104	458.90	40950	0.00	20231107	7300	458.90	20230104	40950	-0.37	20231107	7300	458.90	20230104	6.88	N	425420	100	11 억		87946	N	N	0	N	00	N
138	20231107	161128	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39700	2100	2	5.59	15915477700	403675	151.13	36850	40950	36250	48850	26350	37600	39426.02	0.66	0	13110	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4518	55.06	7.46	12	3.55	721.00	5323.00	40950	20231107	-3.05	7300	20230104	443.84	40950	-3.05	20231107	7300	443.84	20230104	40950	-3.05	20231107	7300	443.84	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
139	20231107	151133	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39300	1700	2	4.52	15355054650	389515	145.83	36850	40950	36250	48850	26350	37600	39420.96	0.66	0	8322	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4473	54.51	7.38	12	3.42	721.00	5323.00	40950	20231107	-4.03	7300	20230104	438.36	40950	-4.03	20231107	7300	438.36	20230104	40950	-4.03	20231107	7300	438.36	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
140	20231107	141132	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39050	1450	2	3.86	14505025700	367794	137.70	36850	40950	36250	48850	26350	37600	39437.91	0.66	0	4637	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4444	54.16	7.34	12	3.23	721.00	5323.00	40950	20231107	-4.64	7300	20230104	434.93	40950	-4.64	20231107	7300	434.93	20230104	40950	-4.64	20231107	7300	434.93	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
141	20231107	131135	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39000	1400	2	3.72	13993069200	354715	132.80	36850	40950	36250	48850	26350	37600	39448.77	0.66	0	6371	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4439	54.09	7.33	12	3.12	721.00	5323.00	40950	20231107	-4.76	7300	20230104	434.25	40950	-4.76	20231107	7300	434.25	20230104	40950	-4.76	20231107	7300	434.25	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
142	20231107	121126	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39000	1400	2	3.72	13127216200	332437	124.46	36850	40950	36250	48850	26350	37600	39487.83	0.66	0	9786	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4439	54.09	7.33	12	2.92	721.00	5323.00	40950	20231107	-4.76	7300	20230104	434.25	40950	-4.76	20231107	7300	434.25	20230104	40950	-4.76	20231107	7300	434.25	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
143	20231107	111129	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39750	2150	2	5.72	10622329800	269224	100.79	36850	40950	36250	48850	26350	37600	39455.36	0.66	0	15622	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4524	55.13	7.47	12	2.37	721.00	5323.00	40950	20231107	-2.93	7300	20230104	444.52	40950	-2.93	20231107	7300	444.52	20230104	40950	-2.93	20231107	7300	444.52	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
144	20231107	101140	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39200	1600	2	4.26	8205811150	208342	78.00	36850	40950	36250	48850	26350	37600	39386.26	0.66	0	13737	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4461	54.37	7.36	12	1.83	721.00	5323.00	40950	20231107	-4.27	7300	20230104	436.99	40950	-4.27	20231107	7300	436.99	20230104	40950	-4.27	20231107	7300	436.99	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
145	20231107	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37700	100	2	0.27	854798700	23152	8.67	36850	37800	36250	48850	26350	37600	36921.16	0.66	0	5433	40433	39016	36883	35466	33333	39725	36175	11	11250	100	23310	50	1	11381000	4291	52.29	7.08	12	0.20	721.00	5323.00	38850	20230901	-2.96	7300	20230104	416.44	38850	-2.96	20230901	7300	416.44	20230104	38850	-2.96	20230901	7300	416.44	20230104	6.55	N	425420	100	11 억		75277	N	N	0	N	00	N
146	20231106	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	500	2	1.35	9911070600	266136	80.46	36950	38300	34750	48200	26000	37100	37240.41	0.87	0	-26205	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4279	52.15	7.06	12	2.34	721.00	5323.00	38850	20230901	-3.22	7300	20230104	415.07	38850	-3.22	20230901	7300	415.07	20230104	38850	-3.22	20230901	7300	415.07	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
147	20231106	151109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	500	2	1.35	9627520450	258586	78.17	36950	38300	34750	48200	26000	37100	37231.41	0.87	0	-27196	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4279	52.15	7.06	12	2.27	721.00	5323.00	38850	20230901	-3.22	7300	20230104	415.07	38850	-3.22	20230901	7300	415.07	20230104	38850	-3.22	20230901	7300	415.07	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
148	20231106	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37650	550	2	1.48	8630929900	232226	70.21	36950	38300	34750	48200	26000	37100	37166.08	0.87	0	-27443	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4285	52.22	7.07	12	2.04	721.00	5323.00	38850	20230901	-3.09	7300	20230104	415.75	38850	-3.09	20230901	7300	415.75	20230104	38850	-3.09	20230901	7300	415.75	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
149	20231106	131113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	0	3	0.00	7511080450	202357	61.18	36950	38300	34750	48200	26000	37100	37117.97	0.87	0	-27071	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4222	51.46	6.97	12	1.78	721.00	5323.00	38850	20230901	-4.50	7300	20230104	408.22	38850	-4.50	20230901	7300	408.22	20230104	38850	-4.50	20230901	7300	408.22	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
150	20231106	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	0	3	0.00	6628171350	178736	54.03	36950	38300	34750	48200	26000	37100	37083.58	0.87	0	-24231	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4222	51.46	6.97	12	1.57	721.00	5323.00	38850	20230901	-4.50	7300	20230104	408.22	38850	-4.50	20230901	7300	408.22	20230104	38850	-4.50	20230901	7300	408.22	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
151	20231106	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36600	-500	5	-1.35	6121740850	165081	49.91	36950	38300	34750	48200	26000	37100	37083.26	0.87	0	-25362	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4165	50.76	6.88	12	1.45	721.00	5323.00	38850	20230901	-5.79	7300	20230104	401.37	38850	-5.79	20230901	7300	401.37	20230104	38850	-5.79	20230901	7300	401.37	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
152	20231106	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37350	250	2	0.67	5028410650	135521	40.97	36950	38300	34750	48200	26000	37100	37104.29	0.87	0	-28694	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	4251	51.80	7.02	12	1.19	721.00	5323.00	38850	20230901	-3.86	7300	20230104	411.64	38850	-3.86	20230901	7300	411.64	20230104	38850	-3.86	20230901	7300	411.64	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
153	20231106	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	-2350	5	-6.33	1316124600	36410	11.01	36950	37000	34750	48200	26000	37100	36147.34	0.87	0	-10652	39966	38532	36366	34932	32766	39250	35650	11	11100	100	23000	50	1	11381000	3955	48.20	6.53	12	0.32	721.00	5323.00	38850	20230901	-10.55	7300	20230104	376.03	38850	-10.55	20230901	7300	376.03	20230104	38850	-10.55	20230901	7300	376.03	20230104	6.73	N	425420	100	11 억		99106	N	N	0	N	00	N
154	20231103	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	2600	2	7.54	11824611100	328701	98.03	34850	37800	34200	44850	24150	34500	35972.75	0.78	0	11129	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	4222	51.46	6.97	12	2.89	721.00	5323.00	38850	20230901	-4.50	7300	20230104	408.22	38850	-4.50	20230901	7300	408.22	20230104	38850	-4.50	20230901	7300	408.22	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
155	20231103	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36650	2150	2	6.23	11177142600	311145	92.79	34850	37800	34200	44850	24150	34500	35922.62	0.78	0	2352	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	4171	50.83	6.89	12	2.73	721.00	5323.00	38850	20230901	-5.66	7300	20230104	402.05	38850	-5.66	20230901	7300	402.05	20230104	38850	-5.66	20230901	7300	402.05	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
156	20231103	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36100	1600	2	4.64	6769993250	192091	57.29	34850	36250	34200	44850	24150	34500	35243.68	0.78	0	-13659	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	4109	50.07	6.78	12	1.69	721.00	5323.00	38850	20230901	-7.08	7300	20230104	394.52	38850	-7.08	20230901	7300	394.52	20230104	38850	-7.08	20230901	7300	394.52	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
157	20231103	131049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35550	1050	2	3.04	5516277900	157023	46.83	34850	35900	34200	44850	24150	34500	35130.38	0.78	0	-16955	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	4046	49.31	6.68	12	1.38	721.00	5323.00	38850	20230901	-8.49	7300	20230104	386.99	38850	-8.49	20230901	7300	386.99	20230104	38850	-8.49	20230901	7300	386.99	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
158	20231103	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	200	2	0.58	4095334400	116882	34.86	34850	35900	34200	44850	24150	34500	35038.20	0.78	0	-14400	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	3949	48.13	6.52	12	1.03	721.00	5323.00	38850	20230901	-10.68	7300	20230104	375.34	38850	-10.68	20230901	7300	375.34	20230104	38850	-10.68	20230901	7300	375.34	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
159	20231103	111057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	400	2	1.16	3623432750	103247	30.79	34850	35900	34200	44850	24150	34500	35094.80	0.78	0	-12254	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	3972	48.40	6.56	12	0.91	721.00	5323.00	38850	20230901	-10.17	7300	20230104	378.08	38850	-10.17	20230901	7300	378.08	20230104	38850	-10.17	20230901	7300	378.08	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
160	20231103	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35050	550	2	1.59	2963054450	84327	25.15	34850	35900	34200	44850	24150	34500	35137.67	0.78	0	-6483	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	3989	48.61	6.58	12	0.74	721.00	5323.00	38850	20230901	-9.78	7300	20230104	380.14	38850	-9.78	20230901	7300	380.14	20230104	38850	-9.78	20230901	7300	380.14	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
161	20231103	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34750	250	2	0.72	1170976700	33563	10.01	34850	35550	34200	44850	24150	34500	34888.92	0.78	0	-6545	36033	35266	33733	32966	31433	35650	33350	11	10350	100	21390	50	1	11381000	3955	48.20	6.53	12	0.29	721.00	5323.00	38850	20230901	-10.55	7300	20230104	376.03	38850	-10.55	20230901	7300	376.03	20230104	38850	-10.55	20230901	7300	376.03	20230104	6.74	N	425420	100	11 억		88532	N	N	0	N	00	N
162	20231102	161040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	3750	2	12.20	11208218250	332695	592.38	32500	34500	32200	39950	21550	30750	33687.23	0.10	0	79174	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3926	47.85	6.48	12	2.92	721.00	5323.00	38850	20230901	-11.20	7300	20230104	372.60	38850	-11.20	20230901	7300	372.60	20230104	38850	-11.20	20230901	7300	372.60	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
163	20231102	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	3550	2	11.54	10645576900	316359	563.30	32500	34500	32200	39950	21550	30750	33650.31	0.10	0	77930	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3904	47.57	6.44	12	2.78	721.00	5323.00	38850	20230901	-11.71	7300	20230104	369.86	38850	-11.71	20230901	7300	369.86	20230104	38850	-11.71	20230901	7300	369.86	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
164	20231102	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	3650	2	11.87	9836127700	292747	521.25	32500	34500	32200	39950	21550	30750	33599.41	0.10	0	70336	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3915	47.71	6.46	12	2.57	721.00	5323.00	38850	20230901	-11.45	7300	20230104	371.23	38850	-11.45	20230901	7300	371.23	20230104	38850	-11.45	20230901	7300	371.23	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
165	20231102	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34000	3250	2	10.57	8327535050	248751	442.92	32500	34200	32200	39950	21550	30750	33477.39	0.10	0	50792	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3870	47.16	6.39	12	2.19	721.00	5323.00	38850	20230901	-12.48	7300	20230104	365.75	38850	-12.48	20230901	7300	365.75	20230104	38850	-12.48	20230901	7300	365.75	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
166	20231102	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	3200	2	10.41	7896857400	236088	420.37	32500	34200	32200	39950	21550	30750	33448.79	0.10	0	46793	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3864	47.09	6.38	12	2.07	721.00	5323.00	38850	20230901	-12.61	7300	20230104	365.07	38850	-12.61	20230901	7300	365.07	20230104	38850	-12.61	20230901	7300	365.07	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
167	20231102	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33750	3000	2	9.76	6786957350	203373	362.12	32500	34050	32200	39950	21550	30750	33371.97	0.10	0	36623	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3841	46.81	6.34	12	1.79	721.00	5323.00	38850	20230901	-13.13	7300	20230104	362.33	38850	-13.13	20230901	7300	362.33	20230104	38850	-13.13	20230901	7300	362.33	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
168	20231102	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33850	3100	2	10.08	5068169900	152604	271.72	32500	33900	32200	39950	21550	30750	33211.25	0.10	0	24791	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3852	46.95	6.36	12	1.34	721.00	5323.00	38850	20230901	-12.87	7300	20230104	363.70	38850	-12.87	20230901	7300	363.70	20230104	38850	-12.87	20230901	7300	363.70	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
169	20231102	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32800	2050	2	6.67	1091605350	33410	59.49	32500	33100	32200	39950	21550	30750	32673.01	0.10	0	6227	32083	31416	30833	30166	29583	31125	29875	11	9200	100	19060	50	1	11381000	3733	45.49	6.16	12	0.29	721.00	5323.00	38850	20230901	-15.57	7300	20230104	349.32	38850	-15.57	20230901	7300	349.32	20230104	38850	-15.57	20230901	7300	349.32	20230104	6.85	N	425420	100	11 억		11792	N	N	0	N	00	N
170	20231101	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	450	2	1.49	1708778300	55372	44.18	30900	31500	30250	39350	21250	30300	30860.46	0.11	0	-897	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3500	42.65	5.78	12	0.49	721.00	5323.00	38850	20230901	-20.85	7300	20230104	321.23	38850	-20.85	20230901	7300	321.23	20230104	38850	-20.85	20230901	7300	321.23	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
171	20231101	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30950	650	2	2.15	1597291950	51753	41.29	30900	31500	30250	39350	21250	30300	30863.76	0.11	0	-1728	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3522	42.93	5.81	12	0.45	721.00	5323.00	38850	20230901	-20.33	7300	20230104	323.97	38850	-20.33	20230901	7300	323.97	20230104	38850	-20.33	20230901	7300	323.97	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
172	20231101	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	100	2	0.33	1213080800	39265	31.33	30900	31500	30350	39350	21250	30300	30894.71	0.11	0	-1122	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3460	42.16	5.71	12	0.35	721.00	5323.00	38850	20230901	-21.75	7300	20230104	316.44	38850	-21.75	20230901	7300	316.44	20230104	38850	-21.75	20230901	7300	316.44	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
173	20231101	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30700	400	2	1.32	1020868450	32974	26.31	30900	31500	30450	39350	21250	30300	30959.80	0.11	0	-661	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3494	42.58	5.77	12	0.29	721.00	5323.00	38850	20230901	-20.98	7300	20230104	320.55	38850	-20.98	20230901	7300	320.55	20230104	38850	-20.98	20230901	7300	320.55	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
174	20231101	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	500	2	1.65	889680350	28712	22.91	30900	31500	30450	39350	21250	30300	30986.36	0.11	0	-244	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3505	42.72	5.79	12	0.25	721.00	5323.00	38850	20230901	-20.72	7300	20230104	321.92	38850	-20.72	20230901	7300	321.92	20230104	38850	-20.72	20230901	7300	321.92	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
175	20231101	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	500	2	1.65	722662150	23276	18.57	30900	31500	30450	39350	21250	30300	31047.52	0.11	0	-1002	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3505	42.72	5.79	12	0.20	721.00	5323.00	38850	20230901	-20.72	7300	20230104	321.92	38850	-20.72	20230901	7300	321.92	20230104	38850	-20.72	20230901	7300	321.92	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
176	20231101	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	750	2	2.48	583277350	18759	14.97	30900	31500	30750	39350	21250	30300	31093.20	0.11	0	689	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3534	43.07	5.83	12	0.16	721.00	5323.00	38850	20230901	-20.08	7300	20230104	325.34	38850	-20.08	20230901	7300	325.34	20230104	38850	-20.08	20230901	7300	325.34	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N
177	20231101	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	1100	2	3.63	237128600	7607	6.07	30900	31500	30750	39350	21250	30300	31172.42	0.11	0	1780	35266	32782	31416	28932	27566	32100	28250	11	9050	100	18780	50	1	11381000	3574	43.55	5.90	12	0.07	721.00	5323.00	38850	20230901	-19.18	7300	20230104	330.14	38850	-19.18	20230901	7300	330.14	20230104	38850	-19.18	20230901	7300	330.14	20230104	6.86	N	425420	100	11 억		12692	N	N	0	N	00	N