KissMeData/445090/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	161349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51400	1000	2	1.98	40561951200	801685	67.68	50900	52400	48400	65500	35300	50400	50593.99	4.32	0	3	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5441	249.51	122.67	12	7.57	206.00	419.00	59200	20231127	-13.18	26800	20231113	91.79	59200	-13.18	20231127	26800	91.79	20231113	59200	-13.18	20231127	26800	91.79	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
3	20231130	151347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	800	2	1.59	39217573800	775515	65.47	50900	52400	48400	65500	35300	50400	50570.00	4.32	0	-1378	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5420	248.54	122.20	12	7.33	206.00	419.00	59200	20231127	-13.51	26800	20231113	91.04	59200	-13.51	20231127	26800	91.04	20231113	59200	-13.51	20231127	26800	91.04	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
4	20231130	141343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	100	2	0.20	35690332100	706398	59.63	50900	52400	48400	65500	35300	50400	50524.63	4.32	0	-3088	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5346	245.15	120.53	12	6.67	206.00	419.00	59200	20231127	-14.70	26800	20231113	88.43	59200	-14.70	20231127	26800	88.43	20231113	59200	-14.70	20231127	26800	88.43	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
5	20231130	131343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	400	2	0.79	31143688000	617546	52.13	50900	52400	48400	65500	35300	50400	50431.43	4.32	0	8454	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5377	246.60	121.24	12	5.83	206.00	419.00	59200	20231127	-14.19	26800	20231113	89.55	59200	-14.19	20231127	26800	89.55	20231113	59200	-14.19	20231127	26800	89.55	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
6	20231130	121359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	-400	5	-0.79	23174411150	462090	39.01	50900	52400	48400	65500	35300	50400	50150.59	4.32	0	7649	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5293	242.72	119.33	12	4.37	206.00	419.00	59200	20231127	-15.54	26800	20231113	86.57	59200	-15.54	20231127	26800	86.57	20231113	59200	-15.54	20231127	26800	86.57	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
7	20231130	111352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50700	300	2	0.60	20793273600	414464	34.99	50900	52400	48400	65500	35300	50400	50168.34	4.32	0	21443	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5367	246.12	121.00	12	3.92	206.00	419.00	59200	20231127	-14.36	26800	20231113	89.18	59200	-14.36	20231127	26800	89.18	20231113	59200	-14.36	20231127	26800	89.18	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
8	20231130	101344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	-900	5	-1.79	15600293350	311136	26.27	50900	52400	48400	65500	35300	50400	50138.69	4.32	0	27699	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	50	1	10585320	5240	240.29	118.14	12	2.94	206.00	419.00	59200	20231127	-16.39	26800	20231113	84.70	59200	-16.39	20231127	26800	84.70	20231113	59200	-16.39	20231127	26800	84.70	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
9	20231130	091345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	1600	2	3.17	4872205200	94593	7.99	50900	52400	50500	65500	35300	50400	51522.61	4.32	0	9758	60933	55666	53033	47766	45133	54350	46450	53	15100	500	35280	100	1	10585320	5504	252.43	124.11	12	0.89	206.00	419.00	59200	20231127	-12.16	26800	20231113	94.03	59200	-12.16	20231127	26800	94.03	20231113	59200	-12.16	20231127	26800	94.03	20231113	0.00	N	445090	500	52 억		457703	N	N	0	N	00	N
10	20231129	161337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50400	-5600	5	-10.00	64145046100	1165595	45.15	56000	58300	50400	72800	39200	56000	55062.54	4.53	0	-17274	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5335	244.66	120.29	12	11.01	206.00	419.00	59200	20231127	-14.86	26800	20231113	88.06	59200	-14.86	20231127	26800	88.06	20231113	59200	-14.86	20231127	26800	88.06	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
11	20231129	151349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51500	-4500	5	-8.04	60997318400	1103524	42.74	56000	58300	50600	72800	39200	56000	55274.17	4.53	0	-17824	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5451	250.00	122.91	12	10.43	206.00	419.00	59200	20231127	-13.01	26800	20231113	92.16	59200	-13.01	20231127	26800	92.16	20231113	59200	-13.01	20231127	26800	92.16	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
12	20231129	141342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52600	-3400	5	-6.07	50679212700	904164	35.02	56000	58300	52300	72800	39200	56000	56050.98	4.53	0	-2859	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5568	255.34	125.54	12	8.54	206.00	419.00	59200	20231127	-11.15	26800	20231113	96.27	59200	-11.15	20231127	26800	96.27	20231113	59200	-11.15	20231127	26800	96.27	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
13	20231129	131342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55500	-500	5	-0.89	42015537200	743980	28.82	56000	58300	54600	72800	39200	56000	56474.84	4.53	0	5132	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5875	269.42	132.46	12	7.03	206.00	419.00	59200	20231127	-6.25	26800	20231113	107.09	59200	-6.25	20231127	26800	107.09	20231113	59200	-6.25	20231127	26800	107.09	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
14	20231129	121343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56100	100	2	0.18	39294199800	695332	26.93	56000	58300	54600	72800	39200	56000	56512.38	4.53	0	5877	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5938	272.33	133.89	12	6.57	206.00	419.00	59200	20231127	-5.24	26800	20231113	109.33	59200	-5.24	20231127	26800	109.33	20231113	59200	-5.24	20231127	26800	109.33	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
15	20231129	111345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55800	-200	5	-0.36	36141536600	639239	24.76	56000	58300	54600	72800	39200	56000	56539.47	4.53	0	7933	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5907	270.87	133.17	12	6.04	206.00	419.00	59200	20231127	-5.74	26800	20231113	108.21	59200	-5.74	20231127	26800	108.21	20231113	59200	-5.74	20231127	26800	108.21	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
16	20231129	101342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56300	300	2	0.54	31702390400	559752	21.68	56000	58300	54600	72800	39200	56000	56637.97	4.53	0	17299	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	5960	273.30	134.37	12	5.29	206.00	419.00	59200	20231127	-4.90	26800	20231113	110.07	59200	-4.90	20231127	26800	110.07	20231113	59200	-4.90	20231127	26800	110.07	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
17	20231129	091335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	1100	2	1.96	15925597200	279476	10.83	56000	58300	55500	72800	39200	56000	56988.36	4.53	0	6771	61666	58832	54666	51832	47666	60250	53250	53	16800	500	39200	100	1	10585320	6044	277.18	136.28	12	2.64	206.00	419.00	59200	20231127	-3.55	26800	20231113	113.06	59200	-3.55	20231127	26800	113.06	20231113	59200	-3.55	20231127	26800	113.06	20231113	0.00	N	445090	500	52 억		479978	N	N	0	N	00	N
18	20231128	161336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56000	1600	2	2.94	137526064000	2547722	54.19	54100	57500	50500	70700	38100	54400	53964.67	6.28	0	-10883	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5928	271.84	133.65	12	24.07	206.00	419.00	59200	20231127	-5.41	26800	20231113	108.96	59200	-5.41	20231127	26800	108.96	20231113	59200	-5.41	20231127	26800	108.96	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
19	20231128	151204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55500	1100	2	2.02	128674432400	2389941	50.83	54100	57500	50500	70700	38100	54400	53839.95	6.28	0	-8149	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5875	269.42	132.46	12	22.58	206.00	419.00	59200	20231127	-6.25	26800	20231113	107.09	59200	-6.25	20231127	26800	107.09	20231113	59200	-6.25	20231127	26800	107.09	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
20	20231128	141327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	55200	800	2	1.47	111002434300	2070101	44.03	54100	57500	50500	70700	38100	54400	53621.67	6.28	0	-15142	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5843	267.96	131.74	12	19.56	206.00	419.00	59200	20231127	-6.76	26800	20231113	105.97	59200	-6.76	20231127	26800	105.97	20231113	59200	-6.76	20231127	26800	105.97	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
21	20231128	131327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53300	-1100	5	-2.02	101020789600	1886756	40.13	54100	57500	50500	70700	38100	54400	53541.95	6.28	0	-25753	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5642	258.74	127.21	12	17.82	206.00	419.00	59200	20231127	-9.97	26800	20231113	98.88	59200	-9.97	20231127	26800	98.88	20231113	59200	-9.97	20231127	26800	98.88	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
22	20231128	121334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	54000	-400	5	-0.74	93277698700	1743226	37.08	54100	57500	50500	70700	38100	54400	53508.55	6.28	0	-28101	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5716	262.14	128.88	12	16.47	206.00	419.00	59200	20231127	-8.78	26800	20231113	101.49	59200	-8.78	20231127	26800	101.49	20231113	59200	-8.78	20231127	26800	101.49	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
23	20231128	111336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	-1700	5	-3.12	80644894600	1509447	32.11	54100	57500	50500	70700	38100	54400	53426.64	6.28	0	-44864	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5578	255.83	125.78	12	14.26	206.00	419.00	59200	20231127	-10.98	26800	20231113	96.64	59200	-10.98	20231127	26800	96.64	20231113	59200	-10.98	20231127	26800	96.64	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
24	20231128	101330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51500	-2900	5	-5.33	64594782500	1204633	25.62	54100	57500	50500	70700	38100	54400	53621.82	6.28	0	-29585	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	5451	250.00	122.91	12	11.38	206.00	419.00	59200	20231127	-13.01	26800	20231113	92.16	59200	-13.01	20231127	26800	92.16	20231113	59200	-13.01	20231127	26800	92.16	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
25	20231128	091330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56800	2400	2	4.41	22276330400	404785	8.61	54100	56900	53400	70700	38100	54400	55032.84	6.28	0	20513	67400	60900	52700	46200	38000	64150	49450	53	16300	500	38080	100	1	10585320	6012	275.73	135.56	12	3.82	206.00	419.00	59200	20231127	-4.05	26800	20231113	111.94	59200	-4.05	20231127	26800	111.94	20231113	59200	-4.05	20231127	26800	111.94	20231113	0.00	N	445090	500	52 억		664475	N	N	0	N	00	N
26	20231127	161320	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	54400	8800	2	19.30	243191194150	4667942	137.81	44650	59200	44500	59200	31950	45600	52095.55	6.46	0	-5267	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5758	264.08	129.83	12	44.10	206.00	419.00	59200	20231127	-8.11	26800	20231113	102.99	59200	-8.11	20231127	26800	102.99	20231113	59200	-8.11	20231127	26800	102.99	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
27	20231127	151335	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	54700	9100	2	19.96	234182452850	4501879	132.91	44650	59200	44500	59200	31950	45600	52020.00	6.46	0	-12690	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5790	265.53	130.55	12	42.53	206.00	419.00	59200	20231127	-7.60	26800	20231113	104.10	59200	-7.60	20231127	26800	104.10	20231113	59200	-7.60	20231127	26800	104.10	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
28	20231127	141332	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	52100	6500	2	14.25	170434726950	3373609	99.60	44650	55200	44500	59200	31950	45600	50521.21	6.46	0	11983	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5515	252.91	124.34	12	31.87	206.00	419.00	55200	20231127	-5.62	26800	20231113	94.40	55200	-5.62	20231127	26800	94.40	20231113	55200	-5.62	20231127	26800	94.40	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
29	20231127	131335	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	52500	6900	2	15.13	152097171650	3026183	89.34	44650	55200	44500	59200	31950	45600	50261.68	6.46	0	1598	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5557	254.85	125.30	12	28.59	206.00	419.00	55200	20231127	-4.89	26800	20231113	95.90	55200	-4.89	20231127	26800	95.90	20231113	55200	-4.89	20231127	26800	95.90	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
30	20231127	121341	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	52100	6500	2	14.25	141114765650	2814678	83.10	44650	55200	44500	59200	31950	45600	50136.65	6.46	0	-10548	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5515	252.91	124.34	12	26.59	206.00	419.00	55200	20231127	-5.62	26800	20231113	94.40	55200	-5.62	20231127	26800	94.40	20231113	55200	-5.62	20231127	26800	94.40	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
31	20231127	111319	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	51700	6100	2	13.38	91026058650	1869134	55.18	44650	52500	44500	59200	31950	45600	48700.96	6.46	0	639	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	100	1	10585320	5473	250.97	123.39	12	17.66	206.00	419.00	52500	20231127	-1.52	26800	20231113	92.91	52500	-1.52	20231127	26800	92.91	20231113	52500	-1.52	20231127	26800	92.91	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
32	20231127	101315	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45100	-500	5	-1.10	21415023600	468420	13.83	44650	48350	44500	59200	31950	45600	45717.78	6.46	0	-6297	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	50	1	10585320	4774	218.93	107.64	12	4.43	206.00	419.00	48350	20231127	-6.72	26800	20231113	68.28	48350	-6.72	20231127	26800	68.28	20231113	48350	-6.72	20231127	26800	68.28	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
33	20231127	091319	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45400	-200	5	-0.44	12009442250	261397	7.72	44650	48350	44500	59200	31950	45600	45944.40	6.46	0	-3211	51600	48600	45100	42100	38600	50100	43600	53	13600	500	31920	50	1	10585320	4806	220.39	108.35	12	2.47	206.00	419.00	48350	20231127	-6.10	26800	20231113	69.40	48350	-6.10	20231127	26800	69.40	20231113	48350	-6.10	20231127	26800	69.40	20231113	0.00	N	445090	500	52 억		683815	N	N	0	N	00	N
34	20231124	161312	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45600	4900	2	12.04	150974916900	3356038	103.98	41700	48100	41600	52900	28500	40700	44985.39	6.17	0	48316	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4827	221.36	108.83	12	31.70	206.00	419.00	48100	20231124	-5.20	26800	20231113	70.15	48100	-5.20	20231124	26800	70.15	20231113	48100	-5.20	20231124	26800	70.15	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
35	20231124	151322	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45200	4500	2	11.06	145266588500	3230742	100.10	41700	48100	41600	52900	28500	40700	44963.89	6.17	0	29494	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4785	219.42	107.88	12	30.52	206.00	419.00	48100	20231124	-6.03	26800	20231113	68.66	48100	-6.03	20231124	26800	68.66	20231113	48100	-6.03	20231124	26800	68.66	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
36	20231124	141317	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42300	1600	2	3.93	132965526200	2951562	91.45	41700	48100	41600	52900	28500	40700	45049.25	6.17	0	-4726	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4478	205.34	100.95	12	27.88	206.00	419.00	48100	20231124	-12.06	26800	20231113	57.84	48100	-12.06	20231124	26800	57.84	20231113	48100	-12.06	20231124	26800	57.84	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
37	20231124	131315	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42900	2200	2	5.41	129244441600	2864590	88.75	41700	48100	41600	52900	28500	40700	45118.00	6.17	0	1615	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4541	208.25	102.39	12	27.06	206.00	419.00	48100	20231124	-10.81	26800	20231113	60.07	48100	-10.81	20231124	26800	60.07	20231113	48100	-10.81	20231124	26800	60.07	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
38	20231124	121323	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42600	1900	2	4.67	125733547850	2782445	86.21	41700	48100	41600	52900	28500	40700	45188.20	6.17	0	8685	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4509	206.80	101.67	12	26.29	206.00	419.00	48100	20231124	-11.43	26800	20231113	58.96	48100	-11.43	20231124	26800	58.96	20231113	48100	-11.43	20231124	26800	58.96	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
39	20231124	111319	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	44100	3400	2	8.35	110655559000	2440972	75.63	41700	48100	41600	52900	28500	40700	45332.64	6.17	0	33212	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4668	214.08	105.25	12	23.06	206.00	419.00	48100	20231124	-8.32	26800	20231113	64.55	48100	-8.32	20231124	26800	64.55	20231113	48100	-8.32	20231124	26800	64.55	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
40	20231124	101322	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	43850	3150	2	7.74	97543219950	2145154	66.46	41700	48100	41600	52900	28500	40700	45471.50	6.17	0	39121	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4642	212.86	104.65	12	20.27	206.00	419.00	48100	20231124	-8.84	26800	20231113	63.62	48100	-8.84	20231124	26800	63.62	20231113	48100	-8.84	20231124	26800	63.62	20231113	0.00	N	445090	500	52 억		653017	N	N	0	N	00	N
41	20231124	091313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	45850	5150	2	12.65	21397413850	489563	15.17	41700	45850	41600	52900	28500	40700	43707.36	6.17	0	2828	52133	46416	41983	36266	31833	49275	39125	53	12200	500	28490	50	1	10585320	4853	222.57	109.43	12	4.62	206.00	419.00	47700	20231123	-3.88	26800	20231113	71.08	47700	-3.88	20231123	26800	71.08	20231113	47700	-3.88	20231123	26800	71.08	20231113	0.00	N	445090	500	52 억		653017	Y	N	0	N	00	N
42	20231123	161255	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40700	200	2	0.49	134012734650	3134724	240.20	38800	47700	37550	52600	28350	40500	42753.57	6.46	0	-35128	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4308	197.57	97.14	12	29.61	206.00	419.00	47700	20231123	-14.68	26800	20231113	51.87	47700	-14.68	20231123	26800	51.87	20231113	47700	-14.68	20231123	26800	51.87	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
43	20231123	151340	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40450	-50	5	-0.12	132615990300	3100444	237.57	38800	47700	37550	52600	28350	40500	42773.30	6.46	0	-34368	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4282	196.36	96.54	12	29.29	206.00	419.00	47700	20231123	-15.20	26800	20231113	50.93	47700	-15.20	20231123	26800	50.93	20231113	47700	-15.20	20231123	26800	50.93	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
44	20231123	141341	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41950	1450	2	3.58	123837667150	2888345	221.32	38800	47700	37550	52600	28350	40500	42875.04	6.46	0	-30028	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4441	203.64	100.12	12	27.29	206.00	419.00	47700	20231123	-12.05	26800	20231113	56.53	47700	-12.05	20231123	26800	56.53	20231113	47700	-12.05	20231123	26800	56.53	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
45	20231123	131340	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41200	700	2	1.73	118229614300	2752252	210.89	38800	47700	37550	52600	28350	40500	42957.50	6.46	0	-36739	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4361	200.00	98.33	12	26.00	206.00	419.00	47700	20231123	-13.63	26800	20231113	53.73	47700	-13.63	20231123	26800	53.73	20231113	47700	-13.63	20231123	26800	53.73	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
46	20231123	121318	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41350	850	2	2.10	113123849150	2629156	201.46	38800	47700	37550	52600	28350	40500	43026.77	6.46	0	-38170	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4377	200.73	98.69	12	24.84	206.00	419.00	47700	20231123	-13.31	26800	20231113	54.29	47700	-13.31	20231123	26800	54.29	20231113	47700	-13.31	20231123	26800	54.29	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
47	20231123	111351	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	42650	2150	2	5.31	92269249600	2129322	163.16	38800	47700	37550	52600	28350	40500	43332.82	6.46	0	-38846	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4515	207.04	101.79	12	20.12	206.00	419.00	47700	20231123	-10.59	26800	20231113	59.14	47700	-10.59	20231123	26800	59.14	20231113	47700	-10.59	20231123	26800	59.14	20231113	0.00	N	445090	500	52 억		684131	Y	N	0	N	00	N
48	20231123	101324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38800	-1700	5	-4.20	9087299750	236537	18.12	38800	39250	37550	52600	28350	40500	38417.22	6.46	0	-24581	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4107	188.35	92.60	12	2.23	206.00	419.00	45850	20231120	-15.38	26800	20231113	44.78	45850	-15.38	20231120	26800	44.78	20231113	45850	-15.38	20231120	26800	44.78	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
49	20231123	091315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38700	-1800	5	-4.44	3893786200	100942	7.73	38800	39100	38050	52600	28350	40500	38572.60	6.46	0	-14213	44933	42716	39483	37266	34033	43825	38375	53	12100	500	28350	50	1	10585320	4097	187.86	92.36	12	0.95	206.00	419.00	45850	20231120	-15.59	26800	20231113	44.40	45850	-15.59	20231120	26800	44.40	20231113	45850	-15.59	20231120	26800	44.40	20231113	0.00	N	445090	500	52 억		684131	N	N	0	N	00	N
50	20231122	161227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40500	1300	2	3.32	48557465500	1264392	168.94	38100	41700	36250	50900	27450	39200	38385.12	6.90	0	-48346	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	4287	196.60	96.66	12	11.94	206.00	419.00	45850	20231120	-11.67	26800	20231113	51.12	45850	-11.67	20231120	26800	51.12	20231113	45850	-11.67	20231120	26800	51.12	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
51	20231122	151255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40250	1050	2	2.68	38307329500	1012555	135.29	38100	40350	36250	50900	27450	39200	37832.31	6.90	0	-68840	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	4261	195.39	96.06	12	9.57	206.00	419.00	45850	20231120	-12.21	26800	20231113	50.19	45850	-12.21	20231120	26800	50.19	20231113	45850	-12.21	20231120	26800	50.19	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
52	20231122	141245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37350	-1850	5	-4.72	22823647350	613964	82.04	38100	38500	36250	50900	27450	39200	37174.16	6.90	0	-77245	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3954	181.31	89.14	12	5.80	206.00	419.00	45850	20231120	-18.54	26800	20231113	39.37	45850	-18.54	20231120	26800	39.37	20231113	45850	-18.54	20231120	26800	39.37	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
53	20231122	131351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36450	-2750	5	-7.02	15744363600	425746	56.89	38100	38150	36300	50900	27450	39200	36980.51	6.90	0	-56365	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3858	176.94	86.99	12	4.02	206.00	419.00	45850	20231120	-20.50	26800	20231113	36.01	45850	-20.50	20231120	26800	36.01	20231113	45850	-20.50	20231120	26800	36.01	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
54	20231122	121335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37250	-1950	5	-4.97	13857836900	374467	50.03	38100	38150	36300	50900	27450	39200	37006.68	6.90	0	-53167	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3943	180.83	88.90	12	3.54	206.00	419.00	45850	20231120	-18.76	26800	20231113	38.99	45850	-18.76	20231120	26800	38.99	20231113	45850	-18.76	20231120	26800	38.99	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
55	20231122	111433	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36900	-2300	5	-5.87	13007104200	351596	46.98	38100	38150	36300	50900	27450	39200	36994.30	6.90	0	-53604	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3906	179.13	88.07	12	3.32	206.00	419.00	45850	20231120	-19.52	26800	20231113	37.69	45850	-19.52	20231120	26800	37.69	20231113	45850	-19.52	20231120	26800	37.69	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
56	20231122	101348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36900	-2300	5	-5.87	11797915450	318932	42.61	38100	38150	36300	50900	27450	39200	36991.77	6.90	0	-54979	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3906	179.13	88.07	12	3.01	206.00	419.00	45850	20231120	-19.52	26800	20231113	37.69	45850	-19.52	20231120	26800	37.69	20231113	45850	-19.52	20231120	26800	37.69	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
57	20231122	091256	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	36650	-2550	5	-6.51	4691546600	125945	16.83	38100	38150	36500	50900	27450	39200	37250.35	6.90	0	-26911	42266	40732	39216	37682	36166	39975	36925	53	11700	500	27440	50	1	10585320	3880	177.91	87.47	12	1.19	206.00	419.00	45850	20231120	-20.07	26800	20231113	36.75	45850	-20.07	20231120	26800	36.75	20231113	45850	-20.07	20231120	26800	36.75	20231113	0.00	N	445090	500	52 억		730441	N	N	0	N	00	N
58	20231121	161245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39200	-1350	5	-3.33	28537894850	730461	23.04	39900	40750	37700	52700	28400	40550	39063.14	6.96	0	-3738	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4149	190.29	93.56	12	6.90	206.00	419.00	45850	20231120	-14.50	26800	20231113	46.27	45850	-14.50	20231120	26800	46.27	20231113	45850	-14.50	20231120	26800	46.27	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
59	20231121	151250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39200	-1350	5	-3.33	27603410400	706593	22.29	39900	40750	37700	52700	28400	40550	39060.66	6.96	0	-4004	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4149	190.29	93.56	12	6.68	206.00	419.00	45850	20231120	-14.50	26800	20231113	46.27	45850	-14.50	20231120	26800	46.27	20231113	45850	-14.50	20231120	26800	46.27	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
60	20231121	141230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38650	-1900	5	-4.69	23327117050	597852	18.86	39900	40750	37700	52700	28400	40550	39012.30	6.96	0	-11564	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4091	187.62	92.24	12	5.65	206.00	419.00	45850	20231120	-15.70	26800	20231113	44.22	45850	-15.70	20231120	26800	44.22	20231113	45850	-15.70	20231120	26800	44.22	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
61	20231121	131218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38000	-2550	5	-6.29	20402210300	521581	16.45	39900	40750	37700	52700	28400	40550	39109.74	6.96	0	-25153	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4022	184.47	90.69	12	4.93	206.00	419.00	45850	20231120	-17.12	26800	20231113	41.79	45850	-17.12	20231120	26800	41.79	20231113	45850	-17.12	20231120	26800	41.79	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
62	20231121	121223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38050	-2500	5	-6.17	18973045650	484078	15.27	39900	40750	37700	52700	28400	40550	39187.72	6.96	0	-26234	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4028	184.71	90.81	12	4.57	206.00	419.00	45850	20231120	-17.01	26800	20231113	41.98	45850	-17.01	20231120	26800	41.98	20231113	45850	-17.01	20231120	26800	41.98	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
63	20231121	111215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38100	-2450	5	-6.04	16829234300	427844	13.50	39900	40750	37700	52700	28400	40550	39328.41	6.96	0	-19612	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4033	184.95	90.93	12	4.04	206.00	419.00	45850	20231120	-16.90	26800	20231113	42.16	45850	-16.90	20231120	26800	42.16	20231113	45850	-16.90	20231120	26800	42.16	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
64	20231121	101144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39650	-900	5	-2.22	9567166600	239304	7.55	39900	40750	39250	52700	28400	40550	39973.60	6.96	0	-7849	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4197	192.48	94.63	12	2.26	206.00	419.00	45850	20231120	-13.52	26800	20231113	47.95	45850	-13.52	20231120	26800	47.95	20231113	45850	-13.52	20231120	26800	47.95	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
65	20231121	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39950	-600	5	-1.48	3413532650	85754	2.71	39900	40400	39250	52700	28400	40550	39785.61	6.96	0	1962	50216	45382	41016	36182	31816	47800	38600	53	12150	500	28380	50	1	10585320	4229	193.93	95.35	12	0.81	206.00	419.00	45850	20231120	-12.87	26800	20231113	49.07	45850	-12.87	20231120	26800	49.07	20231113	45850	-12.87	20231120	26800	49.07	20231113	0.00	N	445090	500	52 억		736458	N	N	0	N	00	N
66	20231120	161207	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40550	2550	2	6.71	133663042350	3133731	189.82	36950	45850	36650	49400	26600	38000	42663.53	5.61	0	140803	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4292	196.84	96.78	12	29.60	206.00	419.00	45850	20231120	-11.56	26800	20231113	51.31	45850	-11.56	20231120	26800	51.31	20231113	45850	-11.56	20231120	26800	51.31	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
67	20231120	151221	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40200	2200	2	5.79	131183511050	3072361	186.10	36950	45850	36650	49400	26600	38000	42701.48	5.61	0	149114	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4255	195.15	95.94	12	29.02	206.00	419.00	45850	20231120	-12.32	26800	20231113	50.00	45850	-12.32	20231120	26800	50.00	20231113	45850	-12.32	20231120	26800	50.00	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
68	20231120	141221	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41500	3500	2	9.21	120738030700	2814228	170.46	36950	45850	36650	49400	26600	38000	42906.74	5.61	0	142813	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4393	201.46	99.05	12	26.59	206.00	419.00	45850	20231120	-9.49	26800	20231113	54.85	45850	-9.49	20231120	26800	54.85	20231113	45850	-9.49	20231120	26800	54.85	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
69	20231120	131209	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	43000	5000	2	13.16	111166066350	2586557	156.67	36950	45850	36650	49400	26600	38000	42982.84	5.61	0	147514	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4552	208.74	102.63	12	24.44	206.00	419.00	45850	20231120	-6.22	26800	20231113	60.45	45850	-6.22	20231120	26800	60.45	20231113	45850	-6.22	20231120	26800	60.45	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
70	20231120	121217	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	43850	5850	2	15.39	103501109400	2408676	145.90	36950	45850	36650	49400	26600	38000	42974.89	5.61	0	144637	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4642	212.86	104.65	12	22.75	206.00	419.00	45850	20231120	-4.36	26800	20231113	63.62	45850	-4.36	20231120	26800	63.62	20231113	45850	-4.36	20231120	26800	63.62	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
71	20231120	111209	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	44100	6100	2	16.05	90966204850	2124300	128.67	36950	45850	36650	49400	26600	38000	42826.97	5.61	0	134096	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4668	214.08	105.25	12	20.07	206.00	419.00	45850	20231120	-3.82	26800	20231113	64.55	45850	-3.82	20231120	26800	64.55	20231113	45850	-3.82	20231120	26800	64.55	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
72	20231120	101206	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	45000	7000	2	18.42	69274548450	1636942	99.15	36950	45850	36650	49400	26600	38000	42325.58	5.61	0	100685	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4763	218.45	107.40	12	15.46	206.00	419.00	45850	20231120	-1.85	26800	20231113	67.91	45850	-1.85	20231120	26800	67.91	20231113	45850	-1.85	20231120	26800	67.91	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
73	20231120	091219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	1050	2	2.76	7012846700	182609	11.06	36950	39900	36650	49400	26600	38000	38408.78	5.61	0	23260	45400	41700	39650	35950	33900	40675	34925	53	11400	500	26600	50	1	10585320	4134	189.56	93.20	12	1.73	206.00	419.00	43350	20231117	-9.92	26800	20231113	45.71	43350	-9.92	20231117	26800	45.71	20231113	43350	-9.92	20231117	26800	45.71	20231113	0.00	N	445090	500	52 억		594238	N	N	0	N	00	N
74	20231117	161246	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38000	-4000	5	-9.52	64897641300	1613910	35.95	41300	43350	37600	54600	29400	42000	40218.12	5.04	0	1117	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4022	184.47	90.69	12	15.25	206.00	419.00	43350	20231117	-12.34	26800	20231113	41.79	43350	-12.34	20231117	26800	41.79	20231113	43350	-12.34	20231117	26800	41.79	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
75	20231117	151253	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38100	-3900	5	-9.29	61373825150	1521406	33.89	41300	43350	37600	54600	29400	42000	40340.20	5.04	0	5516	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4033	184.95	90.93	12	14.37	206.00	419.00	43350	20231117	-12.11	26800	20231113	42.16	43350	-12.11	20231117	26800	42.16	20231113	43350	-12.11	20231117	26800	42.16	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
76	20231117	141246	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40800	-1200	5	-2.86	49137834450	1210721	26.97	41300	43350	38550	54600	29400	42000	40585.59	5.04	0	21502	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4319	198.06	97.37	12	11.44	206.00	419.00	43350	20231117	-5.88	26800	20231113	52.24	43350	-5.88	20231117	26800	52.24	20231113	43350	-5.88	20231117	26800	52.24	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
77	20231117	131245	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40350	-1650	5	-3.93	43375806900	1069456	23.82	41300	43350	38550	54600	29400	42000	40558.75	5.04	0	14465	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4271	195.87	96.30	12	10.10	206.00	419.00	43350	20231117	-6.92	26800	20231113	50.56	43350	-6.92	20231117	26800	50.56	20231113	43350	-6.92	20231117	26800	50.56	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
78	20231117	121247	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40000	-2000	5	-4.76	41697294050	1027620	22.89	41300	43350	38550	54600	29400	42000	40576.56	5.04	0	10961	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4234	194.17	95.47	12	9.71	206.00	419.00	43350	20231117	-7.73	26800	20231113	49.25	43350	-7.73	20231117	26800	49.25	20231113	43350	-7.73	20231117	26800	49.25	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
79	20231117	111253	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39600	-2400	5	-5.71	37915922700	933761	20.80	41300	43350	38550	54600	29400	42000	40605.59	5.04	0	142	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4192	192.23	94.51	12	8.82	206.00	419.00	43350	20231117	-8.65	26800	20231113	47.76	43350	-8.65	20231117	26800	47.76	20231113	43350	-8.65	20231117	26800	47.76	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
80	20231117	101249	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40150	-1850	5	-4.40	33792013300	830268	18.49	41300	43350	38550	54600	29400	42000	40700.12	5.04	0	2222	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4250	194.90	95.82	12	7.84	206.00	419.00	43350	20231117	-7.38	26800	20231113	49.81	43350	-7.38	20231117	26800	49.81	20231113	43350	-7.38	20231117	26800	49.81	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
81	20231117	091249	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40500	-1500	5	-3.57	18911004150	455266	10.14	41300	43350	40000	54600	29400	42000	41538.36	5.04	0	-3777	45900	43950	41050	39100	36200	42500	37650	53	12600	500	29400	50	1	10585320	4287	196.60	96.66	12	4.30	206.00	419.00	43350	20231117	-6.57	26800	20231113	51.12	43350	-6.57	20231117	26800	51.12	20231113	43350	-6.57	20231117	26800	51.12	20231113	0.00	N	445090	500	52 억		533524	N	N	0	N	00	N
82	20231116	161246	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	40800	-500	5	-1.21	168685830400	4161352	91.70	42850	43000	38150	53600	28950	41300	40536.30	5.47	0	-40821	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4319	198.06	97.37	12	39.31	206.00	419.00	43000	20231116	-5.12	26800	20231113	52.24	43000	-5.12	20231116	26800	52.24	20231113	43000	-5.12	20231116	26800	52.24	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
83	20231116	151239	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39750	-1550	5	-3.75	158116864650	3898761	85.92	42850	43000	38150	53600	28950	41300	40555.67	5.47	0	-44059	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4208	192.96	94.87	12	36.83	206.00	419.00	43000	20231116	-7.56	26800	20231113	48.32	43000	-7.56	20231116	26800	48.32	20231113	43000	-7.56	20231116	26800	48.32	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
84	20231116	141216	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39950	-1350	5	-3.27	106937452050	2650953	58.42	42850	43000	38150	53600	28950	41300	40339.25	5.47	0	-36733	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4229	193.93	95.35	12	25.04	206.00	419.00	43000	20231116	-7.09	26800	20231113	49.07	43000	-7.09	20231116	26800	49.07	20231113	43000	-7.09	20231116	26800	49.07	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
85	20231116	131239	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38800	-2500	5	-6.05	93386012450	2309794	50.90	42850	43000	38150	53600	28950	41300	40430.45	5.47	0	-47901	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4107	188.35	92.60	12	21.82	206.00	419.00	43000	20231116	-9.77	26800	20231113	44.78	43000	-9.77	20231116	26800	44.78	20231113	43000	-9.77	20231116	26800	44.78	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
86	20231116	121240	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	38600	-2700	5	-6.54	85680598300	2110209	46.50	42850	43000	38600	53600	28950	41300	40602.90	5.47	0	-54283	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4086	187.38	92.12	12	19.94	206.00	419.00	43000	20231116	-10.23	26800	20231113	44.03	43000	-10.23	20231116	26800	44.03	20231113	43000	-10.23	20231116	26800	44.03	20231113	0.00	N	445090	500	52 억		578638	Y	N	0	N	00	N
87	20231116	111240	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39950	-1350	5	-3.27	60494280950	1480056	32.62	42850	43000	39550	53600	28950	41300	40872.97	5.47	0	-26193	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4229	193.93	95.35	12	13.98	206.00	419.00	43000	20231116	-7.09	26800	20231113	49.07	43000	-7.09	20231116	26800	49.07	20231113	43000	-7.09	20231116	26800	49.07	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
88	20231116	101238	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41600	300	2	0.73	29447326300	706192	15.56	42850	43000	40650	53600	28950	41300	41698.75	5.47	0	9917	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4403	201.94	99.28	12	6.67	206.00	419.00	43000	20231116	-3.26	26800	20231113	55.22	43000	-3.26	20231116	26800	55.22	20231113	43000	-3.26	20231116	26800	55.22	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
89	20231116	091246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	5.47	0	0	46600	43950	38650	36000	30700	45275	37325	53	12300	500	28910	50	1	10585320	4372	200.49	98.57	12	0.00	206.00	419.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		578638	N	N	0	N	00	N
90	20231115	161110	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41300	9500	1	29.87	171553728850	4537408	90.10	34700	41300	33350	41300	22300	31800	37806.96	5.08	0	56384	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4372	0.00	0.00	12	42.87	0.00	0.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
91	20231115	151303	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41300	9500	1	29.87	171424872850	4534288	90.03	34700	41300	33350	41300	22300	31800	37806.49	5.08	0	56384	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4372	0.00	0.00	12	42.84	0.00	0.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
92	20231115	141258	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41300	9500	1	29.87	171106449850	4526578	89.88	34700	41300	33350	41300	22300	31800	37800.53	5.08	0	56384	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4372	0.00	0.00	12	42.76	0.00	0.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
93	20231115	131300	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41300	9500	1	29.87	170598129450	4514270	89.64	34700	41300	33350	41300	22300	31800	37790.99	5.08	0	56384	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4372	0.00	0.00	12	42.65	0.00	0.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
94	20231115	121300	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	41300	9500	1	29.87	169753296650	4493814	89.23	34700	41300	33350	41300	22300	31800	37775.02	5.08	0	56384	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4372	0.00	0.00	12	42.45	0.00	0.00	41300	20231115	0.00	26800	20231113	54.10	41300	0.00	20231115	26800	54.10	20231113	41300	0.00	20231115	26800	54.10	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
95	20231115	111317	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39750	7950	2	25.00	153670234700	4099009	81.39	34700	40900	33350	41300	22300	31800	37489.75	5.08	0	32222	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4208	0.00	0.00	12	38.72	0.00	0.00	40900	20231115	-2.81	26800	20231113	48.32	40900	-2.81	20231115	26800	48.32	20231113	40900	-2.81	20231115	26800	48.32	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
96	20231115	101306	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	39650	7850	2	24.69	123035264750	3333781	66.20	34700	39700	33350	41300	22300	31800	36905.78	5.08	0	8252	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	4197	0.00	0.00	12	31.49	0.00	0.00	39700	20231115	-0.13	26800	20231113	47.95	39700	-0.13	20231115	26800	47.95	20231113	39700	-0.13	20231115	26800	47.95	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N
97	20231115	091255	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	37000	5200	2	16.35	43829608450	1237679	24.58	34700	37600	33350	41300	22300	31800	35413.04	5.08	0	713	36266	34032	31516	29282	26766	32775	28025	53	9500	500	22260	50	1	10585320	3917	0.00	0.00	12	11.69	0.00	0.00	37600	20231115	-1.60	26800	20231113	38.06	37600	-1.60	20231115	26800	38.06	20231113	37600	-1.60	20231115	26800	38.06	20231113	0.00	N	445090	500	52 억		537346	N	N	0	N	00	N